Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 131.05 | 133.44 | 130.60 | 130.60 | 24,010 | -0.45(-0.34%) |
Sep 26, 2024 | 129.42 | 131.41 | 129.42 | 131.05 | 18,067 | +1.17(+0.90%) |
Sep 25, 2024 | 134.35 | 135.55 | 129.55 | 129.88 | 19,653 | -3.79(-2.84%) |
Sep 24, 2024 | 134.00 | 134.15 | 131.92 | 133.67 | 17,547 | -1.29(-0.96%) |
Sep 23, 2024 | 136.50 | 136.77 | 134.34 | 134.96 | 13,733 | -1.09(-0.80%) |
Sep 20, 2024 | 136.27 | 136.87 | 135.01 | 136.05 | 9,746 | -1.56(-1.13%) |
Sep 19, 2024 | 139.10 | 139.10 | 136.60 | 137.61 | 18,547 | +1.41(+1.04%) |
Sep 18, 2024 | 136.42 | 140.00 | 135.00 | 136.20 | 16,862 | -0.90(-0.66%) |
Sep 17, 2024 | 141.02 | 141.02 | 135.50 | 137.10 | 19,672 | -4.05(-2.87%) |
Sep 16, 2024 | 140.18 | 141.81 | 140.03 | 141.15 | 18,859 | +2.67(+1.93%) |
Sep 13, 2024 | 138.17 | 139.69 | 137.34 | 138.48 | 22,809 | +0.61(+0.44%) |
Sep 12, 2024 | 136.38 | 137.93 | 132.80 | 137.87 | 16,401 | +1.92(+1.41%) |
Sep 11, 2024 | 136.17 | 136.41 | 130.00 | 135.95 | 23,168 | -1.68(-1.22%) |
Sep 10, 2024 | 136.35 | 137.77 | 134.80 | 137.63 | 13,442 | +1.84(+1.36%) |
Sep 09, 2024 | 133.66 | 136.65 | 133.66 | 135.79 | 21,359 | +2.86(+2.15%) |
Sep 06, 2024 | 135.27 | 137.41 | 132.37 | 132.93 | 33,145 | -1.79(-1.33%) |
Sep 05, 2024 | 140.21 | 140.21 | 132.59 | 134.72 | 79,605 | -5.83(-4.15%) |
Sep 04, 2024 | 140.62 | 142.10 | 138.32 | 140.55 | 41,704 | -0.59(-0.42%) |
Sep 03, 2024 | 141.49 | 143.51 | 140.32 | 141.14 | 30,794 | -0.97(-0.68%) |
Aug 30, 2024 | 139.76 | 142.27 | 138.37 | 142.11 | 21,691 | +2.62(+1.88%) |
Aug 29, 2024 | 140.04 | 141.16 | 137.97 | 139.49 | 38,209 | +1.10(+0.79%) |
Aug 28, 2024 | 137.63 | 140.17 | 136.75 | 138.39 | 22,400 | +0.23(+0.17%) |
Aug 27, 2024 | 137.37 | 139.15 | 136.91 | 138.16 | 12,120 | +0.56(+0.41%) |
Aug 26, 2024 | 138.10 | 139.34 | 137.20 | 137.60 | 15,259 | -0.22(-0.16%) |
Aug 23, 2024 | 137.28 | 137.91 | 136.26 | 137.82 | 16,078 | +1.57(+1.15%) |
Aug 22, 2024 | 137.28 | 137.56 | 134.02 | 136.25 | 20,920 | +0.06(+0.04%) |
Aug 21, 2024 | 135.84 | 137.00 | 134.82 | 136.19 | 27,733 | +0.81(+0.60%) |
Aug 20, 2024 | 134.26 | 137.33 | 134.26 | 135.38 | 25,886 | +1.58(+1.18%) |
Aug 19, 2024 | 131.38 | 134.03 | 131.38 | 133.80 | 21,445 | +2.29(+1.74%) |
Aug 16, 2024 | 131.45 | 131.76 | 130.00 | 131.51 | 17,859 | +0.43(+0.33%) |
Aug 15, 2024 | 130.00 | 131.08 | 128.82 | 131.08 | 20,965 | +2.26(+1.75%) |
Aug 14, 2024 | 127.30 | 129.05 | 126.25 | 128.82 | 27,402 | +1.52(+1.19%) |
Aug 13, 2024 | 123.83 | 127.64 | 123.83 | 127.30 | 17,908 | +4.44(+3.61%) |
Aug 12, 2024 | 125.30 | 125.30 | 122.20 | 122.86 | 14,222 | -1.35(-1.09%) |
Aug 09, 2024 | 123.00 | 125.00 | 122.80 | 124.21 | 17,783 | +1.42(+1.16%) |
Aug 08, 2024 | 120.36 | 122.92 | 119.37 | 122.79 | 28,048 | +7.34(+6.36%) |
Aug 07, 2024 | 119.31 | 120.22 | 114.03 | 115.45 | 47,271 | -3.45(-2.90%) |
Aug 06, 2024 | 118.58 | 123.10 | 117.53 | 118.90 | 29,265 | +1.54(+1.31%) |
Aug 05, 2024 | 121.09 | 122.03 | 115.60 | 117.36 | 83,092 | -10.26(-8.04%) |
Aug 02, 2024 | 128.89 | 129.35 | 121.96 | 127.62 | 57,199 | -0.65(-0.51%) |
Aug 01, 2024 | 126.34 | 128.80 | 124.52 | 128.27 | 48,869 | +3.48(+2.79%) |
Jul 31, 2024 | 125.41 | 126.80 | 123.40 | 124.79 | 23,585 | -1.41(-1.12%) |
Jul 30, 2024 | 125.81 | 128.36 | 123.23 | 126.20 | 26,508 | +0.30(+0.24%) |
Jul 29, 2024 | 125.10 | 126.72 | 123.96 | 125.90 | 15,799 | +0.48(+0.38%) |
Jul 26, 2024 | 123.36 | 127.98 | 123.36 | 125.42 | 33,541 | +2.02(+1.64%) |
Jul 25, 2024 | 124.10 | 129.72 | 123.38 | 123.40 | 64,371 | -2.39(-1.90%) |
Jul 24, 2024 | 122.12 | 125.79 | 121.69 | 125.79 | 43,671 | +3.25(+2.65%) |
Jul 23, 2024 | 124.98 | 124.98 | 122.28 | 122.54 | 18,881 | -0.31(-0.25%) |
Jul 22, 2024 | 122.11 | 123.26 | 120.96 | 122.85 | 30,348 | +2.39(+1.98%) |
Jul 19, 2024 | 120.00 | 122.47 | 119.41 | 120.46 | 46,770 | +1.63(+1.37%) |
Jul 18, 2024 | 126.26 | 127.82 | 118.59 | 118.83 | 63,416 | -9.07(-7.09%) |
Jul 17, 2024 | 123.56 | 129.61 | 123.56 | 127.90 | 68,255 | +1.77(+1.40%) |
Jul 16, 2024 | 123.36 | 126.13 | 122.50 | 126.13 | 43,595 | +5.24(+4.33%) |
Jul 15, 2024 | 124.00 | 124.11 | 120.61 | 120.89 | 41,166 | -1.65(-1.35%) |
Jul 12, 2024 | 120.69 | 123.79 | 120.69 | 122.54 | 40,151 | +2.50(+2.08%) |
Jul 11, 2024 | 117.09 | 121.10 | 117.09 | 120.04 | 43,335 | +2.45(+2.08%) |
Jul 10, 2024 | 114.67 | 117.65 | 114.28 | 117.59 | 27,669 | +3.18(+2.78%) |
Jul 09, 2024 | 113.48 | 114.59 | 111.68 | 114.41 | 19,606 | +1.47(+1.30%) |
Jul 08, 2024 | 113.70 | 114.50 | 112.09 | 112.94 | 27,695 | -0.45(-0.40%) |
Jul 05, 2024 | 112.03 | 113.46 | 109.82 | 113.39 | 25,499 | +2.68(+2.42%) |
Jul 03, 2024 | 113.26 | 114.15 | 109.81 | 110.71 | 27,351 | -2.96(-2.60%) |
Jul 02, 2024 | 113.85 | 114.00 | 111.72 | 113.67 | 34,422 | -1.24(-1.08%) |