Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 125.56 | 125.92 | 123.65 | 124.62 | 716,412 | -0.87(-0.69%) |
Sep 24, 2024 | 125.03 | 125.84 | 123.27 | 125.49 | 628,440 | +0.70(+0.56%) |
Sep 23, 2024 | 127.21 | 127.29 | 124.57 | 124.79 | 753,950 | -2.42(-1.90%) |
Sep 20, 2024 | 127.10 | 129.01 | 125.05 | 127.21 | 997,763 | +0.11(+0.09%) |
Sep 19, 2024 | 126.41 | 128.65 | 125.61 | 127.10 | 636,891 | +2.09(+1.67%) |
Sep 18, 2024 | 126.07 | 128.08 | 123.61 | 125.01 | 624,885 | -0.68(-0.54%) |
Sep 17, 2024 | 124.78 | 127.36 | 124.31 | 125.69 | 528,842 | +1.36(+1.09%) |
Sep 16, 2024 | 125.76 | 126.67 | 123.91 | 124.33 | 670,774 | -0.32(-0.26%) |
Sep 13, 2024 | 124.12 | 125.95 | 120.42 | 124.65 | 1,243,867 | -0.69(-0.55%) |
Sep 12, 2024 | 128.00 | 128.00 | 124.49 | 125.34 | 624,704 | -3.05(-2.38%) |
Sep 11, 2024 | 126.46 | 128.59 | 125.34 | 128.39 | 871,261 | +1.45(+1.14%) |
Sep 10, 2024 | 127.57 | 127.86 | 124.71 | 126.94 | 619,096 | -0.75(-0.59%) |
Sep 09, 2024 | 128.51 | 129.93 | 127.29 | 127.69 | 945,847 | -1.23(-0.95%) |
Sep 06, 2024 | 134.00 | 134.55 | 126.81 | 128.92 | 1,160,484 | -4.85(-3.63%) |
Sep 05, 2024 | 134.84 | 135.27 | 133.22 | 133.77 | 422,992 | -1.02(-0.76%) |
Sep 04, 2024 | 133.96 | 135.38 | 132.72 | 134.79 | 454,836 | -0.31(-0.23%) |
Sep 03, 2024 | 135.45 | 138.71 | 133.97 | 135.10 | 1,186,506 | -0.68(-0.50%) |
Aug 30, 2024 | 138.17 | 138.71 | 134.53 | 135.78 | 770,347 | -1.47(-1.07%) |
Aug 29, 2024 | 139.10 | 140.10 | 136.80 | 137.25 | 469,545 | -1.66(-1.20%) |
Aug 28, 2024 | 140.37 | 140.97 | 138.14 | 138.91 | 545,922 | -1.74(-1.24%) |
Aug 27, 2024 | 140.01 | 140.89 | 138.14 | 140.65 | 379,720 | +0.30(+0.21%) |
Aug 26, 2024 | 141.01 | 141.72 | 139.57 | 140.35 | 651,397 | -0.21(-0.15%) |
Aug 23, 2024 | 142.01 | 143.49 | 140.41 | 140.56 | 510,423 | -0.87(-0.62%) |
Aug 22, 2024 | 144.09 | 144.22 | 140.09 | 141.43 | 771,049 | -2.02(-1.41%) |
Aug 21, 2024 | 141.25 | 143.52 | 141.09 | 143.45 | 884,940 | +2.96(+2.11%) |
Aug 20, 2024 | 139.72 | 142.95 | 138.40 | 140.49 | 1,380,227 | +3.21(+2.34%) |
Aug 19, 2024 | 133.07 | 137.48 | 133.07 | 137.28 | 693,415 | +3.82(+2.86%) |
Aug 16, 2024 | 133.83 | 134.81 | 132.30 | 133.46 | 845,219 | +0.12(+0.09%) |
Aug 15, 2024 | 133.76 | 135.69 | 132.12 | 133.34 | 1,015,004 | +0.26(+0.20%) |
Aug 14, 2024 | 133.00 | 133.77 | 130.22 | 133.08 | 1,070,906 | -0.38(-0.28%) |
Aug 13, 2024 | 129.09 | 133.68 | 128.00 | 133.46 | 1,404,042 | +4.81(+3.74%) |
Aug 12, 2024 | 126.03 | 128.90 | 125.13 | 128.65 | 1,363,686 | +3.31(+2.64%) |
Aug 09, 2024 | 133.38 | 133.39 | 123.50 | 125.34 | 3,304,031 | -11.06(-8.11%) |
Aug 08, 2024 | 135.00 | 137.59 | 130.00 | 136.40 | 3,473,160 | -3.66(-2.61%) |
Aug 07, 2024 | 144.11 | 145.00 | 139.91 | 140.06 | 1,543,872 | -2.79(-1.95%) |
Aug 06, 2024 | 141.65 | 144.45 | 140.70 | 142.85 | 821,291 | +2.20(+1.56%) |
Aug 05, 2024 | 137.00 | 142.39 | 136.78 | 140.65 | 1,084,779 | -3.29(-2.29%) |
Aug 02, 2024 | 140.44 | 144.68 | 140.39 | 143.94 | 1,200,446 | -0.07(-0.05%) |
Aug 01, 2024 | 143.52 | 144.95 | 140.63 | 144.01 | 1,324,088 | +1.77(+1.24%) |
Jul 31, 2024 | 143.35 | 144.27 | 141.21 | 142.24 | 1,040,376 | -0.80(-0.56%) |
Jul 30, 2024 | 145.99 | 146.38 | 142.86 | 143.04 | 924,903 | -2.99(-2.05%) |
Jul 29, 2024 | 147.72 | 150.48 | 145.05 | 146.03 | 1,373,505 | +1.79(+1.24%) |
Jul 26, 2024 | 147.94 | 148.12 | 143.31 | 144.24 | 969,539 | -3.32(-2.25%) |
Jul 25, 2024 | 146.14 | 149.91 | 146.14 | 147.56 | 1,092,785 | +1.56(+1.07%) |
Jul 24, 2024 | 146.13 | 147.60 | 145.04 | 146.00 | 827,267 | -1.64(-1.11%) |
Jul 23, 2024 | 145.55 | 149.29 | 145.41 | 147.64 | 1,230,755 | +1.29(+0.88%) |
Jul 22, 2024 | 145.39 | 147.33 | 144.34 | 146.35 | 1,221,357 | +0.74(+0.51%) |
Jul 19, 2024 | 144.35 | 147.24 | 143.74 | 145.61 | 1,435,320 | +1.83(+1.27%) |
Jul 18, 2024 | 147.57 | 147.85 | 143.62 | 143.78 | 693,812 | -3.12(-2.12%) |
Jul 17, 2024 | 147.52 | 149.21 | 144.70 | 146.90 | 1,133,529 | -2.08(-1.40%) |
Jul 16, 2024 | 152.11 | 153.30 | 148.37 | 148.98 | 1,505,554 | -3.69(-2.42%) |
Jul 15, 2024 | 152.32 | 154.13 | 150.75 | 152.67 | 970,707 | +0.56(+0.37%) |
Jul 12, 2024 | 152.80 | 153.26 | 150.33 | 152.11 | 1,190,103 | +0.00(+0.00%) |
Jul 11, 2024 | 150.06 | 152.81 | 149.02 | 152.11 | 1,402,277 | +2.86(+1.92%) |
Jul 10, 2024 | 151.00 | 152.26 | 148.56 | 149.25 | 1,120,800 | -1.00(-0.67%) |
Jul 09, 2024 | 151.23 | 152.35 | 148.21 | 150.25 | 1,943,331 | -1.22(-0.81%) |
Jul 08, 2024 | 152.98 | 154.90 | 150.47 | 151.47 | 1,397,596 | -0.25(-0.17%) |
Jul 05, 2024 | 152.57 | 152.58 | 150.98 | 151.73 | 961,922 | -1.38(-0.90%) |
Jul 03, 2024 | 154.00 | 155.95 | 151.25 | 153.11 | 615,327 | -1.09(-0.71%) |
Jul 02, 2024 | 156.46 | 156.70 | 153.65 | 154.20 | 1,327,133 | -2.55(-1.63%) |