Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 129.29 | 131.05 | 127.83 | 128.27 | 770,334 | -1.75(-1.35%) |
Sep 19, 2024 | 128.42 | 130.97 | 125.30 | 130.02 | 390,635 | +5.38(+4.32%) |
Sep 18, 2024 | 127.13 | 128.40 | 124.30 | 124.64 | 209,983 | -1.55(-1.23%) |
Sep 17, 2024 | 128.50 | 129.24 | 126.12 | 126.19 | 337,274 | -2.04(-1.59%) |
Sep 16, 2024 | 129.01 | 130.70 | 126.71 | 128.23 | 305,910 | +0.10(+0.08%) |
Sep 13, 2024 | 126.16 | 129.97 | 125.80 | 128.13 | 336,734 | +3.54(+2.84%) |
Sep 12, 2024 | 124.01 | 127.89 | 123.00 | 124.59 | 475,277 | +1.76(+1.43%) |
Sep 11, 2024 | 119.18 | 122.88 | 117.84 | 122.83 | 367,466 | +2.52(+2.09%) |
Sep 10, 2024 | 120.95 | 122.70 | 118.61 | 120.31 | 288,040 | -0.74(-0.61%) |
Sep 09, 2024 | 120.31 | 121.09 | 118.54 | 121.05 | 407,869 | +0.76(+0.63%) |
Sep 06, 2024 | 123.04 | 123.64 | 118.36 | 120.29 | 727,424 | -4.10(-3.30%) |
Sep 05, 2024 | 127.16 | 128.00 | 123.82 | 124.39 | 430,058 | -3.95(-3.08%) |
Sep 04, 2024 | 129.01 | 130.47 | 125.70 | 128.34 | 527,209 | -1.81(-1.39%) |
Sep 03, 2024 | 134.66 | 135.00 | 127.44 | 130.15 | 680,166 | -6.28(-4.60%) |
Aug 30, 2024 | 134.79 | 136.82 | 134.69 | 136.43 | 342,474 | +1.46(+1.08%) |
Aug 29, 2024 | 131.31 | 136.45 | 131.25 | 134.97 | 557,639 | +4.78(+3.67%) |
Aug 28, 2024 | 125.34 | 130.80 | 125.14 | 130.19 | 636,872 | +3.44(+2.72%) |
Aug 27, 2024 | 122.17 | 128.85 | 121.25 | 126.75 | 494,240 | +3.82(+3.11%) |
Aug 26, 2024 | 125.99 | 127.36 | 122.84 | 122.92 | 495,177 | -1.83(-1.46%) |
Aug 23, 2024 | 120.94 | 125.54 | 119.42 | 124.75 | 513,156 | +4.20(+3.49%) |
Aug 22, 2024 | 124.67 | 126.72 | 116.22 | 120.55 | 1,126,036 | -3.55(-2.86%) |
Aug 21, 2024 | 135.04 | 135.46 | 123.57 | 124.10 | 2,177,046 | -2.41(-1.90%) |
Aug 20, 2024 | 126.05 | 126.70 | 123.77 | 126.51 | 253,985 | -0.26(-0.20%) |
Aug 19, 2024 | 127.03 | 129.53 | 126.29 | 126.77 | 244,764 | +0.60(+0.47%) |
Aug 16, 2024 | 123.27 | 126.94 | 121.97 | 126.17 | 326,447 | +2.86(+2.32%) |
Aug 15, 2024 | 123.44 | 124.81 | 122.37 | 123.30 | 355,809 | +2.71(+2.24%) |
Aug 14, 2024 | 128.83 | 129.31 | 120.30 | 120.60 | 677,354 | -7.70(-6.00%) |
Aug 13, 2024 | 129.16 | 129.93 | 126.59 | 128.29 | 421,228 | -0.84(-0.65%) |
Aug 12, 2024 | 131.54 | 131.57 | 128.44 | 129.13 | 234,576 | -1.96(-1.49%) |
Aug 09, 2024 | 131.67 | 132.82 | 130.10 | 131.09 | 326,182 | +0.34(+0.26%) |
Aug 08, 2024 | 133.02 | 133.75 | 129.75 | 130.75 | 324,566 | +0.50(+0.38%) |
Aug 07, 2024 | 132.75 | 133.30 | 129.69 | 130.25 | 274,696 | +0.10(+0.08%) |
Aug 06, 2024 | 130.40 | 133.13 | 130.03 | 130.15 | 292,480 | -0.35(-0.27%) |
Aug 05, 2024 | 128.46 | 132.79 | 126.26 | 130.50 | 379,758 | -4.46(-3.31%) |
Aug 02, 2024 | 137.25 | 137.27 | 132.67 | 134.96 | 396,868 | -6.49(-4.59%) |
Aug 01, 2024 | 147.28 | 147.28 | 138.47 | 141.45 | 379,131 | -4.83(-3.30%) |
Jul 31, 2024 | 142.66 | 148.24 | 142.22 | 146.28 | 486,806 | +4.96(+3.51%) |
Jul 30, 2024 | 142.00 | 142.42 | 139.10 | 141.32 | 343,996 | -0.59(-0.42%) |
Jul 29, 2024 | 141.83 | 143.25 | 138.85 | 141.91 | 279,442 | -0.25(-0.18%) |
Jul 26, 2024 | 142.43 | 143.51 | 138.25 | 142.16 | 495,838 | +1.38(+0.98%) |
Jul 25, 2024 | 144.92 | 145.73 | 131.94 | 140.78 | 838,723 | -5.60(-3.83%) |
Jul 24, 2024 | 147.48 | 149.42 | 145.42 | 146.38 | 533,087 | -1.35(-0.91%) |
Jul 23, 2024 | 147.60 | 149.11 | 145.75 | 147.73 | 378,870 | -2.11(-1.41%) |
Jul 22, 2024 | 150.66 | 150.91 | 147.75 | 149.83 | 293,950 | -1.75(-1.15%) |
Jul 19, 2024 | 152.74 | 152.80 | 150.47 | 151.58 | 283,219 | -3.17(-2.05%) |
Jul 18, 2024 | 157.47 | 157.63 | 153.16 | 154.75 | 277,908 | -3.20(-2.03%) |
Jul 17, 2024 | 161.55 | 164.84 | 157.26 | 157.96 | 366,942 | -3.40(-2.11%) |
Jul 16, 2024 | 161.37 | 162.36 | 155.54 | 161.36 | 303,589 | -1.04(-0.64%) |
Jul 15, 2024 | 160.57 | 165.47 | 159.21 | 162.40 | 289,997 | +0.96(+0.59%) |
Jul 12, 2024 | 160.76 | 163.45 | 158.21 | 161.44 | 226,622 | +2.49(+1.56%) |
Jul 11, 2024 | 158.84 | 159.31 | 156.20 | 158.96 | 241,591 | +2.65(+1.69%) |
Jul 10, 2024 | 161.38 | 161.38 | 154.95 | 156.31 | 294,628 | -4.67(-2.90%) |
Jul 09, 2024 | 163.70 | 164.26 | 160.91 | 160.98 | 202,172 | -2.99(-1.83%) |
Jul 08, 2024 | 164.14 | 167.10 | 162.74 | 163.98 | 203,933 | +0.08(+0.05%) |
Jul 05, 2024 | 166.50 | 166.65 | 161.93 | 163.90 | 237,740 | -2.64(-1.58%) |
Jul 03, 2024 | 169.29 | 172.28 | 165.57 | 166.53 | 283,293 | -0.76(-0.45%) |
Jul 02, 2024 | 168.31 | 169.69 | 164.22 | 167.29 | 320,528 | -1.05(-0.62%) |