Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 157.18 | 165.55 | 156.84 | 163.75 | 550,844 | +7.94(+5.10%) |
Sep 16, 2024 | 155.74 | 157.45 | 153.73 | 155.81 | 471,647 | +0.76(+0.49%) |
Sep 13, 2024 | 151.03 | 157.26 | 149.72 | 155.05 | 420,601 | +6.20(+4.17%) |
Sep 12, 2024 | 148.61 | 150.99 | 148.06 | 148.85 | 346,600 | +0.27(+0.18%) |
Sep 11, 2024 | 145.47 | 148.75 | 142.43 | 148.58 | 508,252 | +1.06(+0.72%) |
Sep 10, 2024 | 148.81 | 149.08 | 145.26 | 147.52 | 281,539 | -0.42(-0.28%) |
Sep 09, 2024 | 150.00 | 152.78 | 147.91 | 147.94 | 411,464 | -1.06(-0.71%) |
Sep 06, 2024 | 152.78 | 154.19 | 148.51 | 149.00 | 487,396 | -2.98(-1.96%) |
Sep 05, 2024 | 150.72 | 153.08 | 147.06 | 151.98 | 553,741 | +1.23(+0.82%) |
Sep 04, 2024 | 155.69 | 155.69 | 149.41 | 150.75 | 635,348 | -5.98(-3.82%) |
Sep 03, 2024 | 166.12 | 166.72 | 156.06 | 156.73 | 392,340 | -11.08(-6.60%) |
Aug 30, 2024 | 166.93 | 168.78 | 164.44 | 167.81 | 268,491 | +2.58(+1.56%) |
Aug 29, 2024 | 166.32 | 169.14 | 164.68 | 165.23 | 319,148 | +1.47(+0.90%) |
Aug 28, 2024 | 164.19 | 167.03 | 162.84 | 163.76 | 303,139 | -2.02(-1.22%) |
Aug 27, 2024 | 165.62 | 167.19 | 162.93 | 165.78 | 277,411 | -0.63(-0.38%) |
Aug 26, 2024 | 168.43 | 170.14 | 166.34 | 166.41 | 239,778 | -1.47(-0.88%) |
Aug 23, 2024 | 161.46 | 168.32 | 160.10 | 167.88 | 426,334 | +7.76(+4.85%) |
Aug 22, 2024 | 161.89 | 162.61 | 159.35 | 160.12 | 460,581 | -0.53(-0.33%) |
Aug 21, 2024 | 158.55 | 160.88 | 156.67 | 160.65 | 233,442 | +3.11(+1.97%) |
Aug 20, 2024 | 159.09 | 160.88 | 154.79 | 157.54 | 441,248 | -2.22(-1.39%) |
Aug 19, 2024 | 157.90 | 160.79 | 156.79 | 159.76 | 379,737 | +2.00(+1.27%) |
Aug 16, 2024 | 157.40 | 159.08 | 156.80 | 157.76 | 227,447 | -0.03(-0.02%) |
Aug 15, 2024 | 156.94 | 160.03 | 155.82 | 157.79 | 636,653 | +2.89(+1.87%) |
Aug 14, 2024 | 155.54 | 156.59 | 153.19 | 154.90 | 213,460 | +0.03(+0.02%) |
Aug 13, 2024 | 152.50 | 155.22 | 151.31 | 154.87 | 311,667 | +3.76(+2.49%) |
Aug 12, 2024 | 153.68 | 154.98 | 150.48 | 151.11 | 243,165 | -2.33(-1.52%) |
Aug 09, 2024 | 155.79 | 157.43 | 151.96 | 153.44 | 392,578 | -2.37(-1.52%) |
Aug 08, 2024 | 150.93 | 156.73 | 149.89 | 155.81 | 486,866 | +6.98(+4.69%) |
Aug 07, 2024 | 152.06 | 153.19 | 148.39 | 148.83 | 466,056 | -0.49(-0.33%) |
Aug 06, 2024 | 146.01 | 153.44 | 145.20 | 149.32 | 695,844 | +2.61(+1.78%) |
Aug 05, 2024 | 143.86 | 148.43 | 141.40 | 146.71 | 844,091 | -4.33(-2.87%) |
Aug 02, 2024 | 156.50 | 156.50 | 146.66 | 151.04 | 874,949 | -11.92(-7.31%) |
Aug 01, 2024 | 169.04 | 172.41 | 158.25 | 162.96 | 941,354 | +2.28(+1.42%) |
Jul 31, 2024 | 161.63 | 166.83 | 158.84 | 160.68 | 888,557 | +2.22(+1.40%) |
Jul 30, 2024 | 156.15 | 161.52 | 156.15 | 158.46 | 692,244 | +2.70(+1.73%) |
Jul 29, 2024 | 156.21 | 157.44 | 153.69 | 155.76 | 494,888 | +0.27(+0.17%) |
Jul 26, 2024 | 154.35 | 156.79 | 153.15 | 155.49 | 448,568 | +4.58(+3.03%) |
Jul 25, 2024 | 146.26 | 154.82 | 144.87 | 150.91 | 337,635 | +5.16(+3.54%) |
Jul 24, 2024 | 149.80 | 152.09 | 145.69 | 145.75 | 474,761 | -6.27(-4.12%) |
Jul 23, 2024 | 151.44 | 154.70 | 150.93 | 152.02 | 338,941 | -0.60(-0.39%) |
Jul 22, 2024 | 149.86 | 155.05 | 145.88 | 152.62 | 399,137 | +4.27(+2.88%) |
Jul 19, 2024 | 149.29 | 149.87 | 147.04 | 148.35 | 313,720 | -1.08(-0.72%) |
Jul 18, 2024 | 151.01 | 155.47 | 149.11 | 149.43 | 476,516 | -2.01(-1.33%) |
Jul 17, 2024 | 156.29 | 157.07 | 150.60 | 151.44 | 596,251 | -6.62(-4.19%) |
Jul 16, 2024 | 151.67 | 159.75 | 151.00 | 158.06 | 672,354 | +7.85(+5.23%) |
Jul 15, 2024 | 146.05 | 151.65 | 145.13 | 150.21 | 613,632 | +4.68(+3.22%) |
Jul 12, 2024 | 142.72 | 147.63 | 142.72 | 145.53 | 574,691 | +4.00(+2.83%) |
Jul 11, 2024 | 140.30 | 142.07 | 139.31 | 141.53 | 319,050 | +4.11(+2.99%) |
Jul 10, 2024 | 134.56 | 137.94 | 133.55 | 137.42 | 314,759 | +3.89(+2.91%) |
Jul 09, 2024 | 135.97 | 135.97 | 132.56 | 133.53 | 337,606 | -2.44(-1.79%) |
Jul 08, 2024 | 133.41 | 136.83 | 133.41 | 135.97 | 402,287 | +3.21(+2.42%) |
Jul 05, 2024 | 134.84 | 134.84 | 132.59 | 132.76 | 273,661 | -2.89(-2.13%) |
Jul 03, 2024 | 135.17 | 136.44 | 134.09 | 135.65 | 212,571 | +1.79(+1.34%) |
Jul 02, 2024 | 132.60 | 134.69 | 130.94 | 133.86 | 409,465 | +1.68(+1.27%) |