Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 147.50 | 151.13 | 145.41 | 147.40 | 1,159,699 | +4.36(+3.05%) |
Sep 25, 2024 | 145.36 | 146.45 | 141.81 | 143.04 | 891,640 | -1.79(-1.24%) |
Sep 24, 2024 | 145.00 | 147.11 | 143.93 | 144.83 | 1,105,327 | +1.08(+0.75%) |
Sep 23, 2024 | 140.50 | 144.09 | 137.94 | 143.75 | 1,084,708 | +4.70(+3.38%) |
Sep 20, 2024 | 138.16 | 140.34 | 137.63 | 139.05 | 1,491,868 | +1.13(+0.82%) |
Sep 19, 2024 | 142.95 | 144.32 | 134.44 | 137.92 | 1,257,225 | -1.89(-1.35%) |
Sep 18, 2024 | 138.53 | 143.00 | 138.30 | 139.81 | 854,308 | +1.38(+1.00%) |
Sep 17, 2024 | 135.80 | 139.79 | 135.80 | 138.43 | 1,118,908 | +2.96(+2.18%) |
Sep 16, 2024 | 129.08 | 136.87 | 129.08 | 135.47 | 1,462,797 | +6.70(+5.20%) |
Sep 13, 2024 | 128.60 | 131.08 | 128.56 | 128.77 | 825,810 | +1.04(+0.81%) |
Sep 12, 2024 | 128.14 | 128.87 | 126.54 | 127.73 | 736,265 | -0.41(-0.32%) |
Sep 11, 2024 | 125.37 | 128.83 | 123.20 | 128.14 | 911,431 | +2.71(+2.16%) |
Sep 10, 2024 | 126.70 | 129.18 | 124.85 | 125.43 | 1,091,301 | -0.30(-0.24%) |
Sep 09, 2024 | 131.01 | 131.97 | 125.52 | 125.73 | 1,180,107 | -4.09(-3.15%) |
Sep 06, 2024 | 135.42 | 136.37 | 129.70 | 129.82 | 999,989 | -5.80(-4.28%) |
Sep 05, 2024 | 138.73 | 138.73 | 135.17 | 135.62 | 666,812 | -3.30(-2.38%) |
Sep 04, 2024 | 138.39 | 140.71 | 138.11 | 138.92 | 743,259 | -1.00(-0.71%) |
Sep 03, 2024 | 145.28 | 145.70 | 139.13 | 139.92 | 912,466 | -6.25(-4.28%) |
Aug 30, 2024 | 146.98 | 146.98 | 143.05 | 146.17 | 601,932 | +0.89(+0.61%) |
Aug 29, 2024 | 143.43 | 147.32 | 142.22 | 145.28 | 774,017 | +2.17(+1.52%) |
Aug 28, 2024 | 142.94 | 143.85 | 139.85 | 143.11 | 786,175 | -0.07(-0.05%) |
Aug 27, 2024 | 139.36 | 143.59 | 137.84 | 143.18 | 737,665 | +3.11(+2.22%) |
Aug 26, 2024 | 144.51 | 144.51 | 138.92 | 140.07 | 978,426 | -4.62(-3.19%) |
Aug 23, 2024 | 144.48 | 146.86 | 143.16 | 144.69 | 1,059,419 | +2.63(+1.85%) |
Aug 22, 2024 | 144.41 | 145.49 | 141.32 | 142.06 | 1,031,863 | +1.46(+1.04%) |
Aug 21, 2024 | 137.12 | 145.37 | 136.62 | 140.60 | 1,529,467 | +5.59(+4.14%) |
Aug 20, 2024 | 139.40 | 139.46 | 134.50 | 135.01 | 796,555 | -4.30(-3.09%) |
Aug 19, 2024 | 136.03 | 140.11 | 136.03 | 139.31 | 968,629 | +3.26(+2.40%) |
Aug 16, 2024 | 136.69 | 137.26 | 134.75 | 136.05 | 717,626 | -1.13(-0.82%) |
Aug 15, 2024 | 136.66 | 138.66 | 134.44 | 137.18 | 926,027 | +5.79(+4.41%) |
Aug 14, 2024 | 135.33 | 136.55 | 131.09 | 131.39 | 1,025,672 | -3.22(-2.39%) |
Aug 13, 2024 | 132.06 | 135.85 | 131.83 | 134.61 | 1,451,394 | +4.37(+3.36%) |
Aug 12, 2024 | 132.27 | 132.44 | 129.21 | 130.24 | 1,048,641 | -2.03(-1.53%) |
Aug 09, 2024 | 131.73 | 132.74 | 129.48 | 132.27 | 899,761 | +0.52(+0.39%) |
Aug 08, 2024 | 127.64 | 132.48 | 126.60 | 131.75 | 914,222 | +5.57(+4.41%) |
Aug 07, 2024 | 128.49 | 131.72 | 125.89 | 126.18 | 1,355,167 | -0.51(-0.40%) |
Aug 06, 2024 | 123.15 | 127.45 | 122.77 | 126.69 | 1,221,324 | +5.64(+4.66%) |
Aug 05, 2024 | 114.55 | 122.38 | 112.50 | 121.05 | 1,820,941 | -2.26(-1.83%) |
Aug 02, 2024 | 123.86 | 125.37 | 121.55 | 123.31 | 2,195,535 | -7.50(-5.73%) |
Aug 01, 2024 | 126.59 | 133.04 | 120.80 | 130.81 | 4,895,989 | -3.56(-2.65%) |
Jul 31, 2024 | 134.69 | 137.70 | 132.61 | 134.37 | 2,431,383 | +1.76(+1.33%) |
Jul 30, 2024 | 132.69 | 136.03 | 130.91 | 132.61 | 1,694,560 | +0.10(+0.08%) |
Jul 29, 2024 | 130.91 | 134.04 | 130.77 | 132.51 | 1,337,303 | +2.01(+1.54%) |
Jul 26, 2024 | 129.50 | 133.64 | 129.21 | 130.50 | 1,876,053 | +5.36(+4.28%) |
Jul 25, 2024 | 130.00 | 130.00 | 123.36 | 125.14 | 2,124,077 | -4.24(-3.28%) |
Jul 24, 2024 | 130.67 | 131.26 | 128.16 | 129.38 | 999,539 | -1.92(-1.46%) |
Jul 23, 2024 | 133.73 | 136.10 | 131.12 | 131.30 | 1,519,945 | -1.98(-1.49%) |
Jul 22, 2024 | 134.30 | 134.43 | 130.88 | 133.28 | 1,257,732 | -0.22(-0.16%) |
Jul 19, 2024 | 131.48 | 134.50 | 130.22 | 133.50 | 1,761,929 | +1.95(+1.48%) |
Jul 18, 2024 | 133.72 | 135.52 | 130.08 | 131.55 | 1,188,033 | -1.44(-1.08%) |
Jul 17, 2024 | 133.49 | 137.16 | 132.27 | 132.99 | 1,087,900 | -3.11(-2.29%) |
Jul 16, 2024 | 136.12 | 137.20 | 133.59 | 136.10 | 1,272,822 | +0.25(+0.18%) |
Jul 15, 2024 | 139.22 | 139.22 | 135.66 | 135.85 | 1,235,678 | -3.39(-2.43%) |
Jul 12, 2024 | 141.55 | 141.98 | 138.85 | 139.24 | 1,528,246 | -3.65(-2.55%) |
Jul 11, 2024 | 142.16 | 143.77 | 141.01 | 142.89 | 1,119,997 | +2.75(+1.96%) |
Jul 10, 2024 | 144.45 | 144.45 | 137.56 | 140.14 | 1,473,646 | -3.11(-2.17%) |
Jul 09, 2024 | 144.50 | 145.34 | 142.66 | 143.25 | 836,006 | -1.27(-0.88%) |
Jul 08, 2024 | 145.00 | 145.57 | 143.03 | 144.52 | 1,206,908 | +0.98(+0.68%) |
Jul 05, 2024 | 147.81 | 148.89 | 142.86 | 143.54 | 1,106,987 | -4.36(-2.95%) |
Jul 03, 2024 | 146.18 | 150.14 | 146.00 | 147.90 | 512,616 | +2.41(+1.66%) |
Jul 02, 2024 | 146.62 | 147.02 | 143.16 | 145.49 | 1,276,084 | -2.26(-1.53%) |