Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 140.64 | 141.01 | 139.63 | 140.34 | 542,198 | -0.43(-0.31%) |
Sep 27, 2024 | 141.28 | 142.73 | 140.68 | 140.77 | 836,855 | +0.43(+0.31%) |
Sep 26, 2024 | 140.52 | 140.81 | 139.57 | 140.34 | 976,085 | +7.16(+5.38%) |
Sep 25, 2024 | 135.62 | 135.72 | 133.09 | 133.18 | 550,339 | -3.13(-2.30%) |
Sep 24, 2024 | 135.83 | 137.00 | 135.69 | 136.31 | 646,051 | +0.72(+0.53%) |
Sep 23, 2024 | 134.23 | 135.78 | 134.11 | 135.59 | 495,803 | +2.56(+1.92%) |
Sep 20, 2024 | 134.01 | 134.01 | 132.76 | 133.03 | 627,932 | -2.83(-2.08%) |
Sep 19, 2024 | 135.87 | 136.75 | 135.50 | 135.86 | 779,179 | +2.92(+2.20%) |
Sep 18, 2024 | 133.28 | 133.87 | 132.11 | 132.94 | 529,796 | -0.46(-0.34%) |
Sep 17, 2024 | 133.36 | 134.53 | 133.06 | 133.40 | 683,367 | +0.50(+0.38%) |
Sep 16, 2024 | 132.60 | 133.50 | 131.60 | 132.90 | 1,429,760 | +0.79(+0.60%) |
Sep 13, 2024 | 133.69 | 134.44 | 130.89 | 132.11 | 1,749,325 | -1.24(-0.93%) |
Sep 12, 2024 | 131.38 | 133.40 | 131.07 | 133.35 | 764,382 | +4.59(+3.56%) |
Sep 11, 2024 | 127.75 | 129.06 | 126.45 | 128.76 | 655,931 | +1.30(+1.02%) |
Sep 10, 2024 | 128.46 | 128.59 | 126.63 | 127.46 | 688,744 | -1.25(-0.97%) |
Sep 09, 2024 | 126.91 | 129.30 | 126.78 | 128.71 | 699,547 | +2.28(+1.80%) |
Sep 06, 2024 | 127.82 | 128.49 | 126.40 | 126.43 | 1,365,981 | -2.20(-1.71%) |
Sep 05, 2024 | 128.23 | 129.18 | 128.16 | 128.63 | 766,240 | -0.78(-0.60%) |
Sep 04, 2024 | 128.12 | 129.78 | 128.12 | 129.41 | 1,157,851 | -0.10(-0.08%) |
Sep 03, 2024 | 129.14 | 130.28 | 128.38 | 129.51 | 1,083,493 | -1.25(-0.96%) |
Aug 30, 2024 | 131.07 | 131.16 | 129.75 | 130.76 | 841,888 | -2.77(-2.07%) |
Aug 29, 2024 | 133.72 | 134.38 | 132.74 | 133.53 | 684,155 | +0.44(+0.33%) |
Aug 28, 2024 | 133.94 | 134.12 | 132.55 | 133.09 | 642,715 | -1.30(-0.97%) |
Aug 27, 2024 | 135.57 | 135.81 | 134.09 | 134.39 | 922,133 | -1.27(-0.94%) |
Aug 26, 2024 | 135.41 | 136.83 | 135.30 | 135.66 | 819,628 | +0.63(+0.47%) |
Aug 23, 2024 | 133.54 | 135.07 | 132.88 | 135.03 | 888,772 | +2.67(+2.02%) |
Aug 22, 2024 | 132.00 | 132.90 | 131.34 | 132.36 | 1,108,208 | +1.06(+0.81%) |
Aug 21, 2024 | 130.24 | 131.58 | 130.17 | 131.30 | 864,804 | +2.87(+2.23%) |
Aug 20, 2024 | 127.74 | 128.48 | 127.66 | 128.43 | 1,728,149 | -0.93(-0.72%) |
Aug 19, 2024 | 129.11 | 129.94 | 129.01 | 129.36 | 618,227 | +0.74(+0.58%) |
Aug 16, 2024 | 128.48 | 128.90 | 128.33 | 128.62 | 616,778 | -1.73(-1.33%) |
Aug 15, 2024 | 129.84 | 130.65 | 129.60 | 130.35 | 685,354 | +2.21(+1.72%) |
Aug 14, 2024 | 126.07 | 128.40 | 126.04 | 128.14 | 1,178,941 | +0.24(+0.19%) |
Aug 13, 2024 | 125.68 | 128.26 | 125.49 | 127.90 | 1,035,955 | +3.40(+2.73%) |
Aug 12, 2024 | 125.25 | 125.76 | 124.19 | 124.50 | 1,277,277 | -0.05(-0.04%) |
Aug 09, 2024 | 123.58 | 124.64 | 122.88 | 124.55 | 903,115 | +1.71(+1.39%) |
Aug 08, 2024 | 121.72 | 123.04 | 121.58 | 122.84 | 923,792 | +0.68(+0.56%) |
Aug 07, 2024 | 121.94 | 123.22 | 121.94 | 122.16 | 993,799 | +1.08(+0.89%) |
Aug 06, 2024 | 119.48 | 121.70 | 119.48 | 121.08 | 740,839 | +1.06(+0.88%) |
Aug 05, 2024 | 121.48 | 121.76 | 119.74 | 120.02 | 1,009,763 | -3.40(-2.75%) |
Aug 02, 2024 | 123.44 | 123.69 | 121.98 | 123.42 | 1,136,342 | +0.64(+0.52%) |