Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 133.43 | 134.15 | 132.72 | 132.99 | 1,670,786 | +0.00(+0.00%) |
Sep 26, 2024 | 133.07 | 133.69 | 132.14 | 132.99 | 1,544,500 | +0.53(+0.40%) |
Sep 25, 2024 | 134.04 | 134.26 | 132.38 | 132.46 | 1,809,992 | -1.17(-0.88%) |
Sep 24, 2024 | 134.06 | 134.06 | 132.69 | 133.63 | 1,693,432 | -0.43(-0.32%) |
Sep 23, 2024 | 133.86 | 134.92 | 132.88 | 134.06 | 1,346,537 | +0.80(+0.60%) |
Sep 20, 2024 | 133.17 | 134.46 | 131.83 | 133.26 | 2,411,814 | +0.09(+0.07%) |
Sep 19, 2024 | 134.35 | 134.35 | 132.26 | 133.17 | 1,252,627 | +0.67(+0.51%) |
Sep 18, 2024 | 134.98 | 135.46 | 132.36 | 132.50 | 1,465,228 | -2.43(-1.80%) |
Sep 17, 2024 | 135.03 | 136.41 | 134.75 | 134.93 | 1,263,361 | -0.26(-0.19%) |
Sep 16, 2024 | 135.42 | 137.40 | 134.75 | 135.19 | 1,244,344 | +0.10(+0.07%) |
Sep 13, 2024 | 134.09 | 136.40 | 133.97 | 135.09 | 1,499,749 | +0.90(+0.67%) |
Sep 12, 2024 | 133.77 | 134.47 | 132.36 | 134.19 | 1,567,985 | +1.20(+0.90%) |
Sep 11, 2024 | 133.14 | 133.59 | 129.20 | 132.99 | 2,324,709 | -1.13(-0.84%) |
Sep 10, 2024 | 132.70 | 134.27 | 131.94 | 134.12 | 1,226,015 | +1.90(+1.44%) |
Sep 09, 2024 | 130.07 | 132.32 | 129.39 | 132.22 | 1,199,513 | +2.84(+2.20%) |
Sep 06, 2024 | 130.10 | 131.09 | 128.92 | 129.38 | 1,359,690 | -0.69(-0.53%) |
Sep 05, 2024 | 132.10 | 132.30 | 129.34 | 130.07 | 1,207,198 | -1.97(-1.49%) |
Sep 04, 2024 | 132.05 | 133.00 | 131.08 | 132.04 | 988,693 | +0.11(+0.08%) |
Sep 03, 2024 | 131.07 | 133.12 | 130.48 | 131.93 | 1,604,525 | +0.73(+0.56%) |
Aug 30, 2024 | 129.92 | 131.39 | 129.20 | 131.20 | 1,798,939 | +1.65(+1.27%) |
Aug 29, 2024 | 130.69 | 131.43 | 129.04 | 129.55 | 1,135,933 | -0.43(-0.33%) |
Aug 28, 2024 | 130.65 | 132.13 | 129.56 | 129.98 | 1,392,007 | -0.12(-0.09%) |
Aug 27, 2024 | 129.14 | 130.54 | 129.14 | 130.10 | 2,022,174 | -0.09(-0.07%) |
Aug 26, 2024 | 130.87 | 131.49 | 130.11 | 130.19 | 1,818,120 | +0.19(+0.15%) |
Aug 23, 2024 | 128.39 | 130.15 | 127.76 | 130.00 | 2,120,700 | +2.11(+1.65%) |
Aug 22, 2024 | 127.58 | 127.93 | 126.78 | 127.89 | 1,390,786 | +0.86(+0.68%) |
Aug 21, 2024 | 126.00 | 127.10 | 125.45 | 127.03 | 1,616,317 | +1.78(+1.42%) |
Aug 20, 2024 | 125.09 | 125.73 | 124.64 | 125.25 | 975,233 | +0.04(+0.03%) |
Aug 19, 2024 | 125.20 | 126.21 | 124.69 | 125.21 | 1,562,403 | +0.01(+0.01%) |
Aug 16, 2024 | 125.76 | 125.76 | 124.90 | 125.20 | 1,171,508 | -0.62(-0.49%) |
Aug 15, 2024 | 125.29 | 126.29 | 125.29 | 125.82 | 1,250,159 | +0.72(+0.58%) |
Aug 14, 2024 | 125.36 | 125.65 | 124.48 | 125.10 | 1,637,910 | -0.31(-0.25%) |
Aug 13, 2024 | 123.68 | 125.75 | 123.35 | 125.41 | 1,284,071 | +1.66(+1.34%) |
Aug 12, 2024 | 124.40 | 124.68 | 123.13 | 123.75 | 1,751,620 | -0.71(-0.57%) |
Aug 09, 2024 | 124.17 | 124.72 | 123.00 | 124.46 | 1,209,971 | +0.09(+0.07%) |
Aug 08, 2024 | 122.66 | 124.95 | 122.07 | 124.37 | 2,028,041 | +2.13(+1.74%) |
Aug 07, 2024 | 124.02 | 126.18 | 122.10 | 122.24 | 1,895,318 | -1.98(-1.60%) |
Aug 06, 2024 | 123.71 | 125.81 | 123.08 | 124.22 | 1,559,903 | +0.52(+0.42%) |
Aug 05, 2024 | 126.79 | 126.98 | 123.30 | 123.71 | 2,274,994 | -2.56(-2.03%) |
Aug 02, 2024 | 125.42 | 126.51 | 123.66 | 126.27 | 2,437,128 | +0.78(+0.62%) |
Aug 01, 2024 | 126.39 | 127.66 | 124.61 | 125.48 | 2,130,078 | -1.52(-1.20%) |
Jul 31, 2024 | 127.93 | 128.89 | 126.91 | 127.00 | 2,514,178 | +0.10(+0.08%) |
Jul 30, 2024 | 126.17 | 127.39 | 126.06 | 126.90 | 1,671,173 | +1.14(+0.91%) |
Jul 29, 2024 | 125.01 | 126.10 | 124.24 | 125.76 | 979,385 | +1.01(+0.81%) |
Jul 26, 2024 | 123.46 | 125.19 | 123.27 | 124.75 | 1,382,619 | +1.76(+1.43%) |
Jul 25, 2024 | 123.11 | 126.39 | 122.79 | 122.99 | 1,843,709 | +0.73(+0.60%) |
Jul 24, 2024 | 123.01 | 123.10 | 121.70 | 122.26 | 2,806,771 | -0.47(-0.38%) |
Jul 23, 2024 | 121.41 | 123.24 | 121.16 | 122.73 | 1,823,858 | +0.72(+0.59%) |
Jul 22, 2024 | 122.09 | 122.66 | 120.36 | 122.00 | 1,598,742 | +0.30(+0.24%) |
Jul 19, 2024 | 123.49 | 123.90 | 121.33 | 121.70 | 1,836,867 | -1.55(-1.26%) |
Jul 18, 2024 | 124.55 | 127.16 | 122.81 | 123.25 | 2,779,525 | -2.55(-2.03%) |
Jul 17, 2024 | 123.59 | 125.91 | 123.58 | 125.80 | 3,517,101 | +2.51(+2.04%) |
Jul 16, 2024 | 120.57 | 123.32 | 120.52 | 123.29 | 1,805,870 | +2.63(+2.18%) |
Jul 15, 2024 | 117.64 | 120.89 | 117.64 | 120.66 | 1,995,678 | +3.30(+2.82%) |
Jul 12, 2024 | 116.88 | 117.91 | 116.50 | 117.36 | 1,465,167 | +1.23(+1.06%) |
Jul 11, 2024 | 115.91 | 117.58 | 115.64 | 116.13 | 1,622,196 | +0.09(+0.08%) |
Jul 10, 2024 | 116.15 | 116.15 | 114.48 | 116.04 | 2,387,108 | -0.05(-0.04%) |
Jul 09, 2024 | 115.09 | 116.29 | 114.88 | 116.09 | 1,816,620 | +0.84(+0.73%) |
Jul 08, 2024 | 116.55 | 117.06 | 114.85 | 115.25 | 1,614,416 | -1.36(-1.17%) |
Jul 05, 2024 | 116.79 | 116.79 | 115.41 | 116.61 | 1,598,531 | +0.11(+0.09%) |
Jul 03, 2024 | 117.26 | 117.44 | 116.45 | 116.50 | 1,103,352 | -0.94(-0.80%) |
Jul 02, 2024 | 115.84 | 117.49 | 115.31 | 117.44 | 1,731,366 | +1.37(+1.18%) |