Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 142.34 | 143.58 | 141.03 | 141.24 | 618,197 | -0.26(-0.18%) |
Sep 26, 2024 | 139.20 | 141.63 | 138.78 | 141.50 | 686,403 | +2.98(+2.15%) |
Sep 25, 2024 | 140.16 | 140.16 | 138.04 | 138.52 | 888,318 | -1.14(-0.82%) |
Sep 24, 2024 | 137.40 | 139.90 | 137.06 | 139.66 | 846,494 | +1.92(+1.39%) |
Sep 23, 2024 | 137.13 | 137.93 | 136.11 | 137.74 | 932,234 | +0.72(+0.53%) |
Sep 20, 2024 | 138.59 | 138.68 | 135.97 | 137.02 | 1,358,222 | -2.12(-1.52%) |
Sep 19, 2024 | 139.61 | 140.00 | 138.20 | 139.14 | 528,019 | +1.05(+0.76%) |
Sep 18, 2024 | 139.40 | 141.10 | 137.85 | 138.09 | 489,928 | +0.76(+0.55%) |
Sep 17, 2024 | 137.97 | 139.25 | 137.17 | 137.33 | 529,931 | -0.02(-0.01%) |
Sep 16, 2024 | 138.32 | 139.42 | 136.88 | 137.35 | 756,188 | +0.00(+0.00%) |
Sep 13, 2024 | 137.06 | 137.85 | 136.13 | 137.35 | 874,325 | +1.14(+0.84%) |
Sep 12, 2024 | 135.06 | 136.24 | 133.21 | 136.21 | 669,409 | +1.16(+0.86%) |
Sep 11, 2024 | 135.00 | 135.29 | 132.31 | 135.05 | 775,858 | -0.71(-0.52%) |
Sep 10, 2024 | 136.84 | 136.89 | 134.72 | 135.76 | 726,628 | -0.85(-0.62%) |
Sep 09, 2024 | 134.91 | 136.84 | 133.24 | 136.61 | 824,066 | +2.31(+1.72%) |
Sep 06, 2024 | 136.31 | 137.79 | 134.05 | 134.30 | 932,282 | -3.04(-2.21%) |
Sep 05, 2024 | 141.38 | 141.88 | 135.01 | 137.34 | 1,620,458 | -3.86(-2.73%) |
Sep 04, 2024 | 143.34 | 144.17 | 139.35 | 141.20 | 741,697 | -1.99(-1.39%) |
Sep 03, 2024 | 142.99 | 144.44 | 141.53 | 143.19 | 739,512 | -0.07(-0.05%) |
Aug 30, 2024 | 142.77 | 143.42 | 141.54 | 143.26 | 821,938 | +0.98(+0.69%) |
Aug 29, 2024 | 143.34 | 143.57 | 141.77 | 142.28 | 476,818 | -0.23(-0.16%) |
Aug 28, 2024 | 142.85 | 143.54 | 141.89 | 142.51 | 755,742 | -0.20(-0.14%) |
Aug 27, 2024 | 142.90 | 143.17 | 142.08 | 142.71 | 649,326 | -0.29(-0.20%) |
Aug 26, 2024 | 143.25 | 144.49 | 141.83 | 143.00 | 798,228 | +0.79(+0.56%) |
Aug 23, 2024 | 142.41 | 143.57 | 141.58 | 142.21 | 525,127 | +0.85(+0.60%) |
Aug 22, 2024 | 142.98 | 143.27 | 140.82 | 141.36 | 497,959 | -2.30(-1.60%) |
Aug 21, 2024 | 140.58 | 143.97 | 139.99 | 143.66 | 828,396 | +4.13(+2.96%) |
Aug 20, 2024 | 138.52 | 139.59 | 138.22 | 139.53 | 582,739 | +0.85(+0.61%) |
Aug 19, 2024 | 139.25 | 139.54 | 138.15 | 138.68 | 583,928 | -0.18(-0.13%) |
Aug 16, 2024 | 138.85 | 139.46 | 138.28 | 138.86 | 624,102 | +0.30(+0.22%) |
Aug 15, 2024 | 138.92 | 139.95 | 137.99 | 138.56 | 588,558 | +1.37(+1.00%) |
Aug 14, 2024 | 137.06 | 137.55 | 136.64 | 137.19 | 451,699 | +0.34(+0.25%) |
Aug 13, 2024 | 136.01 | 137.21 | 135.26 | 136.85 | 463,523 | +1.22(+0.90%) |
Aug 12, 2024 | 137.28 | 137.49 | 135.31 | 135.63 | 856,753 | -1.55(-1.13%) |
Aug 09, 2024 | 138.36 | 138.49 | 136.38 | 137.18 | 513,605 | -1.31(-0.95%) |
Aug 08, 2024 | 137.68 | 139.46 | 137.25 | 138.49 | 744,181 | +1.26(+0.92%) |
Aug 07, 2024 | 140.79 | 141.92 | 137.06 | 137.23 | 809,357 | -2.81(-2.01%) |
Aug 06, 2024 | 138.35 | 141.77 | 138.16 | 140.04 | 804,828 | +1.69(+1.22%) |
Aug 05, 2024 | 141.87 | 141.87 | 137.18 | 138.35 | 1,062,233 | -4.17(-2.93%) |
Aug 02, 2024 | 143.37 | 143.37 | 140.60 | 142.52 | 1,063,118 | -0.96(-0.67%) |
Aug 01, 2024 | 147.62 | 149.22 | 142.40 | 143.48 | 1,114,111 | -3.63(-2.47%) |
Jul 31, 2024 | 147.38 | 148.88 | 145.85 | 147.11 | 2,488,130 | +0.02(+0.01%) |
Jul 30, 2024 | 143.69 | 147.38 | 143.67 | 147.09 | 939,597 | +4.30(+3.01%) |
Jul 29, 2024 | 141.41 | 143.38 | 140.77 | 142.79 | 809,975 | +0.82(+0.58%) |
Jul 26, 2024 | 138.50 | 143.57 | 138.31 | 141.97 | 988,187 | +4.00(+2.90%) |
Jul 25, 2024 | 135.53 | 140.67 | 135.48 | 137.97 | 1,072,489 | +2.23(+1.64%) |
Jul 24, 2024 | 137.04 | 137.08 | 134.71 | 135.74 | 1,270,081 | -1.47(-1.07%) |
Jul 23, 2024 | 136.00 | 139.27 | 134.39 | 137.21 | 2,069,321 | -1.16(-0.84%) |
Jul 22, 2024 | 138.83 | 139.26 | 137.13 | 138.37 | 1,245,408 | +0.11(+0.08%) |
Jul 19, 2024 | 140.62 | 140.95 | 137.43 | 138.26 | 3,266,041 | -2.00(-1.43%) |
Jul 18, 2024 | 143.00 | 144.31 | 140.19 | 140.26 | 965,865 | -3.80(-2.64%) |
Jul 17, 2024 | 141.49 | 144.16 | 141.26 | 144.06 | 927,865 | +2.34(+1.65%) |
Jul 16, 2024 | 141.99 | 143.20 | 140.66 | 141.72 | 1,392,912 | +0.49(+0.35%) |
Jul 15, 2024 | 137.61 | 142.15 | 137.37 | 141.23 | 1,402,645 | +2.94(+2.13%) |
Jul 12, 2024 | 137.80 | 139.04 | 136.44 | 138.29 | 1,017,684 | +1.78(+1.30%) |
Jul 11, 2024 | 133.07 | 136.58 | 133.07 | 136.51 | 1,163,514 | +4.03(+3.04%) |
Jul 10, 2024 | 131.56 | 132.54 | 130.62 | 132.48 | 757,838 | +1.44(+1.10%) |
Jul 09, 2024 | 132.63 | 132.88 | 130.82 | 131.04 | 924,350 | -1.84(-1.38%) |
Jul 08, 2024 | 132.98 | 133.93 | 132.18 | 132.88 | 838,702 | +0.43(+0.32%) |
Jul 05, 2024 | 132.80 | 133.10 | 130.70 | 132.45 | 1,439,445 | -0.93(-0.70%) |
Jul 03, 2024 | 134.93 | 135.63 | 132.35 | 133.38 | 645,171 | -2.60(-1.91%) |
Jul 02, 2024 | 133.65 | 136.34 | 133.38 | 135.98 | 1,025,486 | +2.13(+1.59%) |