Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 129.05 | 130.23 | 124.31 | 124.80 | 885,117 | -3.92(-3.05%) |
Sep 24, 2024 | 131.47 | 131.47 | 124.80 | 128.72 | 1,170,380 | -1.83(-1.40%) |
Sep 23, 2024 | 142.07 | 142.07 | 130.00 | 130.55 | 1,297,445 | -9.69(-6.91%) |
Sep 20, 2024 | 142.52 | 142.83 | 137.73 | 140.24 | 787,901 | -3.72(-2.58%) |
Sep 19, 2024 | 145.63 | 148.33 | 141.56 | 143.96 | 1,400,289 | +6.50(+4.73%) |
Sep 18, 2024 | 138.80 | 146.19 | 135.34 | 137.46 | 1,262,406 | -0.51(-0.37%) |
Sep 17, 2024 | 140.75 | 144.14 | 135.70 | 137.97 | 1,028,909 | -1.09(-0.78%) |
Sep 16, 2024 | 141.00 | 141.92 | 136.14 | 139.06 | 738,174 | +0.00(+0.00%) |
Sep 13, 2024 | 131.96 | 139.40 | 131.39 | 139.06 | 793,039 | +8.40(+6.43%) |
Sep 12, 2024 | 129.98 | 133.12 | 126.36 | 130.66 | 612,507 | +0.36(+0.28%) |
Sep 11, 2024 | 125.49 | 131.00 | 122.67 | 130.30 | 725,773 | +3.35(+2.64%) |
Sep 10, 2024 | 126.42 | 127.68 | 121.54 | 126.95 | 538,953 | +0.57(+0.45%) |
Sep 09, 2024 | 123.38 | 129.08 | 122.49 | 126.38 | 744,913 | +5.30(+4.38%) |
Sep 06, 2024 | 128.34 | 130.61 | 116.95 | 121.08 | 932,768 | -6.30(-4.95%) |
Sep 05, 2024 | 130.11 | 130.45 | 124.86 | 127.38 | 694,347 | -1.89(-1.46%) |
Sep 04, 2024 | 128.19 | 133.39 | 125.83 | 129.27 | 801,752 | -0.60(-0.46%) |
Sep 03, 2024 | 139.35 | 146.80 | 129.06 | 129.87 | 1,282,678 | -11.18(-7.93%) |
Aug 30, 2024 | 140.50 | 143.20 | 134.82 | 141.05 | 853,917 | +1.59(+1.14%) |
Aug 29, 2024 | 139.70 | 145.52 | 137.90 | 139.46 | 871,144 | +1.50(+1.09%) |
Aug 28, 2024 | 138.04 | 140.80 | 135.72 | 137.96 | 633,038 | -2.17(-1.55%) |
Aug 27, 2024 | 141.65 | 143.72 | 135.15 | 140.13 | 776,975 | -2.66(-1.86%) |
Aug 26, 2024 | 144.11 | 145.09 | 141.13 | 142.79 | 844,648 | +0.41(+0.29%) |
Aug 23, 2024 | 139.00 | 144.16 | 136.38 | 142.38 | 1,046,970 | +5.66(+4.14%) |
Aug 22, 2024 | 145.00 | 145.00 | 135.70 | 136.72 | 726,270 | -7.00(-4.87%) |
Aug 21, 2024 | 141.27 | 145.67 | 139.44 | 143.72 | 1,149,912 | +4.21(+3.02%) |
Aug 20, 2024 | 138.85 | 140.80 | 134.81 | 139.51 | 752,143 | -0.40(-0.29%) |
Aug 19, 2024 | 127.96 | 140.00 | 126.56 | 139.91 | 974,213 | +12.03(+9.41%) |
Aug 16, 2024 | 128.23 | 129.14 | 123.95 | 127.88 | 584,100 | +0.03(+0.02%) |
Aug 15, 2024 | 126.63 | 129.71 | 123.97 | 127.85 | 938,483 | +6.24(+5.13%) |
Aug 14, 2024 | 125.54 | 126.04 | 119.80 | 121.61 | 683,866 | -3.36(-2.69%) |
Aug 13, 2024 | 122.20 | 125.75 | 120.78 | 124.97 | 656,615 | +4.37(+3.62%) |
Aug 12, 2024 | 119.90 | 122.77 | 115.83 | 120.60 | 690,006 | +0.98(+0.82%) |
Aug 09, 2024 | 118.66 | 121.71 | 116.91 | 119.62 | 794,383 | +1.84(+1.56%) |
Aug 08, 2024 | 111.28 | 118.18 | 108.81 | 117.78 | 1,169,275 | +9.18(+8.45%) |
Aug 07, 2024 | 121.97 | 121.97 | 107.60 | 108.60 | 1,325,612 | -7.62(-6.56%) |
Aug 06, 2024 | 115.31 | 122.56 | 111.11 | 116.22 | 1,122,564 | +3.52(+3.12%) |
Aug 05, 2024 | 105.00 | 117.12 | 104.10 | 112.70 | 1,465,327 | -11.72(-9.42%) |
Aug 02, 2024 | 122.68 | 126.19 | 117.11 | 124.42 | 2,184,594 | -9.28(-6.94%) |
Aug 01, 2024 | 137.00 | 140.79 | 131.81 | 133.70 | 1,285,720 | -1.79(-1.32%) |
Jul 31, 2024 | 137.25 | 144.18 | 131.75 | 135.49 | 1,674,960 | +0.69(+0.51%) |
Jul 30, 2024 | 141.02 | 143.99 | 132.28 | 134.80 | 1,068,028 | -5.65(-4.02%) |
Jul 29, 2024 | 146.24 | 147.59 | 137.49 | 140.45 | 1,382,608 | -5.71(-3.91%) |
Jul 26, 2024 | 148.70 | 152.60 | 143.65 | 146.16 | 1,750,460 | +2.31(+1.61%) |
Jul 25, 2024 | 138.75 | 150.14 | 136.80 | 143.85 | 2,158,775 | +7.90(+5.81%) |
Jul 24, 2024 | 135.30 | 140.60 | 134.72 | 135.95 | 1,402,209 | -2.75(-1.98%) |
Jul 23, 2024 | 133.83 | 140.88 | 132.63 | 138.70 | 1,278,702 | +3.33(+2.46%) |
Jul 22, 2024 | 132.47 | 135.84 | 128.88 | 135.37 | 1,526,071 | +5.66(+4.36%) |
Jul 19, 2024 | 130.60 | 132.26 | 128.15 | 129.71 | 1,185,335 | -0.29(-0.22%) |
Jul 18, 2024 | 139.32 | 143.93 | 127.92 | 130.00 | 2,202,478 | -9.31(-6.68%) |
Jul 17, 2024 | 142.63 | 149.40 | 136.31 | 139.31 | 2,326,915 | -9.36(-6.30%) |
Jul 16, 2024 | 144.00 | 150.86 | 143.13 | 148.67 | 1,877,839 | +8.07(+5.74%) |
Jul 15, 2024 | 137.69 | 142.62 | 135.36 | 140.60 | 1,770,462 | +4.09(+3.00%) |
Jul 12, 2024 | 136.52 | 140.86 | 134.01 | 136.51 | 2,422,507 | +3.89(+2.93%) |
Jul 11, 2024 | 128.00 | 135.80 | 127.78 | 132.62 | 3,545,330 | +9.60(+7.80%) |
Jul 10, 2024 | 120.66 | 123.25 | 118.72 | 123.02 | 1,930,121 | +3.77(+3.16%) |
Jul 09, 2024 | 114.86 | 119.79 | 113.48 | 119.25 | 1,691,069 | +4.25(+3.70%) |
Jul 08, 2024 | 113.19 | 116.50 | 112.09 | 115.00 | 2,147,296 | +5.32(+4.85%) |
Jul 05, 2024 | 105.98 | 110.29 | 104.57 | 109.68 | 1,431,308 | +2.98(+2.79%) |
Jul 03, 2024 | 109.99 | 111.22 | 105.60 | 106.70 | 1,671,788 | -1.80(-1.66%) |
Jul 02, 2024 | 113.44 | 113.44 | 107.37 | 108.50 | 1,947,644 | -6.20(-5.41%) |