Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 142.74 | 142.78 | 140.03 | 140.40 | 1,847,665 | -3.35(-2.33%) |
Sep 19, 2024 | 146.38 | 146.38 | 143.05 | 143.75 | 867,821 | +0.33(+0.23%) |
Sep 18, 2024 | 143.85 | 146.41 | 142.25 | 143.42 | 485,355 | +0.05(+0.03%) |
Sep 17, 2024 | 143.38 | 144.49 | 142.49 | 143.37 | 418,274 | +0.65(+0.46%) |
Sep 16, 2024 | 141.78 | 143.14 | 140.40 | 142.72 | 467,394 | +1.55(+1.10%) |
Sep 13, 2024 | 139.79 | 141.94 | 139.31 | 141.17 | 520,733 | +2.05(+1.47%) |
Sep 12, 2024 | 136.74 | 139.25 | 136.14 | 139.12 | 559,596 | +2.03(+1.48%) |
Sep 11, 2024 | 135.79 | 137.14 | 133.47 | 137.09 | 695,597 | +0.93(+0.68%) |
Sep 10, 2024 | 135.51 | 136.21 | 134.38 | 136.16 | 691,567 | +1.60(+1.19%) |
Sep 09, 2024 | 135.31 | 135.99 | 133.97 | 134.56 | 690,958 | +0.06(+0.04%) |
Sep 06, 2024 | 136.25 | 137.43 | 133.98 | 134.50 | 478,629 | -1.19(-0.88%) |
Sep 05, 2024 | 137.50 | 137.50 | 134.33 | 135.69 | 460,960 | -1.66(-1.21%) |
Sep 04, 2024 | 137.10 | 137.85 | 136.74 | 137.35 | 603,405 | +0.35(+0.26%) |
Sep 03, 2024 | 138.70 | 139.78 | 135.87 | 137.00 | 539,348 | -1.84(-1.33%) |
Aug 30, 2024 | 137.99 | 139.46 | 136.18 | 138.84 | 682,071 | +1.53(+1.11%) |
Aug 29, 2024 | 137.86 | 138.92 | 136.26 | 137.31 | 375,872 | +0.68(+0.50%) |
Aug 28, 2024 | 137.21 | 138.54 | 136.45 | 136.63 | 599,476 | -0.58(-0.42%) |
Aug 27, 2024 | 137.00 | 137.49 | 135.96 | 137.21 | 479,530 | -0.50(-0.36%) |
Aug 26, 2024 | 137.81 | 138.61 | 136.94 | 137.71 | 596,493 | +0.71(+0.52%) |
Aug 23, 2024 | 136.16 | 137.98 | 135.20 | 137.00 | 503,005 | +1.99(+1.47%) |
Aug 22, 2024 | 134.23 | 135.52 | 134.06 | 135.01 | 511,720 | +0.50(+0.37%) |
Aug 21, 2024 | 132.88 | 134.71 | 132.24 | 134.51 | 509,819 | +2.30(+1.74%) |
Aug 20, 2024 | 133.01 | 133.32 | 131.48 | 132.21 | 342,068 | -0.64(-0.48%) |
Aug 19, 2024 | 132.01 | 133.04 | 131.69 | 132.85 | 413,638 | +1.58(+1.20%) |
Aug 16, 2024 | 132.58 | 133.12 | 131.13 | 131.27 | 332,525 | -1.68(-1.26%) |
Aug 15, 2024 | 132.85 | 133.97 | 131.28 | 132.95 | 443,091 | +1.86(+1.42%) |
Aug 14, 2024 | 130.49 | 131.44 | 129.67 | 131.09 | 389,630 | +1.00(+0.77%) |
Aug 13, 2024 | 129.40 | 130.72 | 128.73 | 130.09 | 412,336 | +1.33(+1.03%) |
Aug 12, 2024 | 128.69 | 129.89 | 127.82 | 128.76 | 536,064 | -0.13(-0.10%) |
Aug 09, 2024 | 129.39 | 130.56 | 128.35 | 128.89 | 537,220 | -0.57(-0.44%) |
Aug 08, 2024 | 127.26 | 129.87 | 127.26 | 129.46 | 943,662 | +2.94(+2.32%) |
Aug 07, 2024 | 128.39 | 131.00 | 126.46 | 126.52 | 813,121 | -1.07(-0.84%) |
Aug 06, 2024 | 126.95 | 129.70 | 126.88 | 127.59 | 587,808 | -0.16(-0.13%) |
Aug 05, 2024 | 126.95 | 130.28 | 125.89 | 127.75 | 875,776 | -1.79(-1.38%) |
Aug 02, 2024 | 130.08 | 130.28 | 128.08 | 129.54 | 1,313,466 | -2.75(-2.08%) |
Aug 01, 2024 | 136.60 | 139.20 | 131.94 | 132.29 | 1,156,245 | -4.52(-3.30%) |
Jul 31, 2024 | 141.76 | 141.99 | 136.58 | 136.81 | 925,301 | -2.53(-1.82%) |
Jul 30, 2024 | 138.97 | 141.09 | 138.01 | 139.34 | 991,040 | +1.68(+1.22%) |
Jul 29, 2024 | 136.64 | 138.68 | 136.42 | 137.66 | 757,731 | +0.89(+0.65%) |
Jul 26, 2024 | 134.15 | 137.52 | 133.43 | 136.77 | 1,089,910 | +3.89(+2.93%) |
Jul 25, 2024 | 129.03 | 133.96 | 127.35 | 132.88 | 1,312,117 | +5.02(+3.93%) |
Jul 24, 2024 | 130.34 | 131.79 | 124.61 | 127.86 | 1,551,667 | +0.68(+0.53%) |
Jul 23, 2024 | 125.97 | 127.65 | 125.35 | 127.18 | 796,500 | +0.51(+0.40%) |
Jul 22, 2024 | 124.66 | 126.79 | 123.05 | 126.67 | 602,001 | +2.57(+2.07%) |
Jul 19, 2024 | 127.97 | 127.97 | 124.06 | 124.10 | 594,216 | -3.31(-2.60%) |
Jul 18, 2024 | 126.30 | 130.13 | 126.14 | 127.41 | 838,881 | +0.49(+0.39%) |
Jul 17, 2024 | 127.56 | 128.93 | 126.03 | 126.92 | 578,794 | -1.10(-0.86%) |
Jul 16, 2024 | 123.67 | 128.29 | 122.80 | 128.02 | 622,439 | +5.30(+4.32%) |
Jul 15, 2024 | 123.13 | 124.75 | 122.26 | 122.72 | 381,135 | -0.21(-0.17%) |
Jul 12, 2024 | 120.39 | 123.78 | 120.39 | 122.93 | 612,610 | +3.10(+2.59%) |
Jul 11, 2024 | 118.48 | 121.78 | 118.25 | 119.83 | 732,886 | +2.83(+2.42%) |
Jul 10, 2024 | 114.67 | 117.21 | 114.30 | 117.00 | 1,027,358 | +2.33(+2.03%) |
Jul 09, 2024 | 114.67 | 115.37 | 114.03 | 114.67 | 277,145 | -0.37(-0.32%) |
Jul 08, 2024 | 115.50 | 116.20 | 114.49 | 115.04 | 442,681 | +0.09(+0.08%) |
Jul 05, 2024 | 115.54 | 115.54 | 113.27 | 114.95 | 682,118 | -0.74(-0.64%) |
Jul 03, 2024 | 116.31 | 116.97 | 115.38 | 115.69 | 247,369 | -0.42(-0.36%) |
Jul 02, 2024 | 115.83 | 116.49 | 115.33 | 116.11 | 632,828 | +0.37(+0.32%) |