Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 143.60 | 146.77 | 143.00 | 145.39 | 146,089 | +3.45(+2.43%) |
Sep 12, 2024 | 140.70 | 142.26 | 139.84 | 141.94 | 161,260 | +1.85(+1.32%) |
Sep 11, 2024 | 138.00 | 140.25 | 135.39 | 140.09 | 88,148 | +2.09(+1.51%) |
Sep 10, 2024 | 138.38 | 139.06 | 135.93 | 138.00 | 97,784 | -0.81(-0.58%) |
Sep 09, 2024 | 139.92 | 140.76 | 137.24 | 138.81 | 191,367 | -0.95(-0.68%) |
Sep 06, 2024 | 141.87 | 143.48 | 138.63 | 139.76 | 162,809 | -2.11(-1.49%) |
Sep 05, 2024 | 142.02 | 142.81 | 140.97 | 141.87 | 96,169 | -0.13(-0.09%) |
Sep 04, 2024 | 141.19 | 142.16 | 139.07 | 142.00 | 105,623 | +0.27(+0.19%) |
Sep 03, 2024 | 148.83 | 149.70 | 141.60 | 141.73 | 133,735 | -8.14(-5.43%) |
Aug 30, 2024 | 149.67 | 151.07 | 147.46 | 149.87 | 142,375 | +1.04(+0.70%) |
Aug 29, 2024 | 147.37 | 149.67 | 146.56 | 148.83 | 163,328 | +2.69(+1.84%) |
Aug 28, 2024 | 146.14 | 147.23 | 144.69 | 146.14 | 94,022 | -0.71(-0.48%) |
Aug 27, 2024 | 146.56 | 149.36 | 145.88 | 146.85 | 107,564 | +0.21(+0.14%) |
Aug 26, 2024 | 149.73 | 150.93 | 145.26 | 146.64 | 176,324 | -3.36(-2.24%) |
Aug 23, 2024 | 157.15 | 157.48 | 148.50 | 150.00 | 220,793 | -4.28(-2.77%) |
Aug 22, 2024 | 147.00 | 158.69 | 147.00 | 154.28 | 620,047 | +9.66(+6.68%) |
Aug 21, 2024 | 143.72 | 145.07 | 142.90 | 144.62 | 328,547 | +1.71(+1.20%) |
Aug 20, 2024 | 143.78 | 144.27 | 142.83 | 142.91 | 81,853 | -0.78(-0.54%) |
Aug 19, 2024 | 144.35 | 144.96 | 143.10 | 143.69 | 79,553 | -0.33(-0.23%) |
Aug 16, 2024 | 145.58 | 149.45 | 143.66 | 144.02 | 103,227 | -1.56(-1.07%) |
Aug 15, 2024 | 142.21 | 145.94 | 142.07 | 145.58 | 120,697 | +6.56(+4.72%) |
Aug 14, 2024 | 140.13 | 140.13 | 138.29 | 139.02 | 68,603 | -0.44(-0.32%) |
Aug 13, 2024 | 139.18 | 140.99 | 138.50 | 139.46 | 266,861 | +0.95(+0.69%) |
Aug 12, 2024 | 139.65 | 139.65 | 138.34 | 138.51 | 64,072 | -1.22(-0.87%) |
Aug 09, 2024 | 139.74 | 141.35 | 138.29 | 139.73 | 49,483 | +0.10(+0.07%) |
Aug 08, 2024 | 138.11 | 140.29 | 137.47 | 139.63 | 141,652 | +3.16(+2.32%) |
Aug 07, 2024 | 138.90 | 139.58 | 136.47 | 136.47 | 78,355 | -1.10(-0.80%) |
Aug 06, 2024 | 135.10 | 138.39 | 134.85 | 137.57 | 84,554 | +2.79(+2.07%) |
Aug 05, 2024 | 131.04 | 135.19 | 129.18 | 134.78 | 196,625 | -4.58(-3.29%) |
Aug 02, 2024 | 139.50 | 139.67 | 136.89 | 139.36 | 93,538 | -5.32(-3.68%) |
Aug 01, 2024 | 148.14 | 148.14 | 142.66 | 144.68 | 185,749 | -3.30(-2.23%) |
Jul 31, 2024 | 148.63 | 150.82 | 147.10 | 147.98 | 95,647 | +0.22(+0.15%) |
Jul 30, 2024 | 149.37 | 149.37 | 146.44 | 147.76 | 93,420 | -1.11(-0.75%) |
Jul 29, 2024 | 151.08 | 151.12 | 148.69 | 148.87 | 101,286 | -1.46(-0.97%) |
Jul 26, 2024 | 149.67 | 150.50 | 148.62 | 150.33 | 62,146 | +2.91(+1.97%) |
Jul 25, 2024 | 147.40 | 150.15 | 145.87 | 147.42 | 73,302 | +0.17(+0.12%) |
Jul 24, 2024 | 149.09 | 150.46 | 147.01 | 147.25 | 78,238 | -2.65(-1.77%) |
Jul 23, 2024 | 147.81 | 151.65 | 147.02 | 149.90 | 163,041 | +1.33(+0.90%) |
Jul 22, 2024 | 145.49 | 148.83 | 144.46 | 148.57 | 124,554 | +3.25(+2.24%) |
Jul 19, 2024 | 147.31 | 147.31 | 144.38 | 145.32 | 79,568 | -1.48(-1.01%) |
Jul 18, 2024 | 149.19 | 149.50 | 145.02 | 146.80 | 212,103 | -2.39(-1.60%) |
Jul 17, 2024 | 149.56 | 153.41 | 147.80 | 149.19 | 1,299,629 | -1.38(-0.92%) |
Jul 16, 2024 | 141.70 | 151.00 | 141.57 | 150.57 | 194,861 | +4.62(+3.17%) |
Jul 15, 2024 | 144.81 | 147.24 | 144.03 | 145.95 | 96,532 | +2.60(+1.81%) |
Jul 12, 2024 | 144.33 | 146.05 | 143.26 | 143.35 | 81,523 | +0.99(+0.70%) |
Jul 11, 2024 | 141.19 | 142.83 | 141.19 | 142.36 | 95,763 | +3.24(+2.33%) |
Jul 10, 2024 | 136.61 | 139.81 | 136.40 | 139.12 | 55,246 | +3.52(+2.60%) |
Jul 09, 2024 | 137.49 | 137.69 | 135.50 | 135.60 | 84,886 | -2.34(-1.70%) |
Jul 08, 2024 | 139.06 | 139.65 | 136.94 | 137.94 | 66,484 | +0.32(+0.23%) |
Jul 05, 2024 | 136.78 | 137.78 | 135.50 | 137.62 | 51,185 | +0.43(+0.31%) |
Jul 03, 2024 | 137.89 | 138.27 | 136.80 | 137.19 | 25,043 | +0.03(+0.02%) |
Jul 02, 2024 | 136.63 | 137.82 | 135.82 | 137.16 | 84,560 | +0.28(+0.20%) |