Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 136.56 | 137.21 | 135.00 | 135.12 | 186,491 | -1.15(-0.84%) |
Sep 26, 2024 | 135.46 | 136.97 | 135.06 | 136.27 | 265,888 | +0.99(+0.73%) |
Sep 25, 2024 | 136.70 | 137.17 | 134.99 | 135.28 | 265,855 | -0.63(-0.46%) |
Sep 24, 2024 | 136.38 | 136.84 | 135.56 | 135.91 | 232,899 | -0.98(-0.72%) |
Sep 23, 2024 | 135.87 | 137.09 | 135.39 | 136.89 | 222,586 | +1.27(+0.94%) |
Sep 20, 2024 | 137.08 | 137.32 | 135.56 | 135.62 | 1,595,166 | -1.01(-0.74%) |
Sep 19, 2024 | 136.72 | 137.08 | 134.63 | 136.63 | 374,222 | +1.09(+0.80%) |
Sep 18, 2024 | 136.41 | 137.29 | 135.33 | 135.54 | 310,647 | -0.98(-0.72%) |
Sep 17, 2024 | 136.19 | 137.28 | 135.32 | 136.52 | 326,725 | +0.40(+0.29%) |
Sep 16, 2024 | 135.03 | 136.58 | 135.03 | 136.12 | 299,189 | +1.85(+1.38%) |
Sep 13, 2024 | 133.79 | 134.47 | 133.48 | 134.27 | 210,761 | +1.03(+0.77%) |
Sep 12, 2024 | 132.50 | 133.38 | 131.66 | 133.24 | 241,428 | +0.71(+0.54%) |
Sep 11, 2024 | 134.07 | 134.07 | 131.50 | 132.53 | 241,588 | -2.17(-1.61%) |
Sep 10, 2024 | 137.12 | 137.95 | 133.92 | 134.70 | 338,153 | -2.33(-1.70%) |
Sep 09, 2024 | 134.66 | 137.69 | 134.65 | 137.03 | 383,388 | +2.95(+2.20%) |
Sep 06, 2024 | 132.96 | 134.26 | 132.96 | 134.08 | 353,207 | +1.02(+0.77%) |
Sep 05, 2024 | 134.12 | 134.12 | 132.10 | 133.06 | 222,652 | -0.55(-0.41%) |
Sep 04, 2024 | 133.53 | 134.61 | 132.37 | 133.61 | 239,402 | +0.56(+0.42%) |
Sep 03, 2024 | 133.26 | 134.75 | 132.70 | 133.05 | 243,475 | -0.57(-0.43%) |
Aug 30, 2024 | 133.04 | 133.76 | 132.04 | 133.62 | 474,449 | +1.01(+0.76%) |
Aug 29, 2024 | 133.00 | 133.20 | 131.43 | 132.61 | 177,463 | +0.36(+0.27%) |
Aug 28, 2024 | 130.93 | 133.22 | 130.63 | 132.25 | 148,066 | +1.31(+1.00%) |
Aug 27, 2024 | 131.47 | 132.04 | 130.56 | 130.94 | 234,753 | -0.55(-0.42%) |
Aug 26, 2024 | 132.35 | 133.24 | 131.35 | 131.49 | 196,534 | -0.10(-0.08%) |
Aug 23, 2024 | 131.60 | 132.59 | 131.04 | 131.59 | 183,365 | +0.65(+0.50%) |
Aug 22, 2024 | 130.12 | 131.10 | 129.60 | 130.94 | 267,052 | +0.90(+0.69%) |
Aug 21, 2024 | 129.04 | 130.45 | 128.24 | 130.04 | 172,719 | +1.91(+1.49%) |
Aug 20, 2024 | 128.96 | 128.96 | 127.82 | 128.13 | 125,879 | -1.11(-0.86%) |
Aug 19, 2024 | 129.43 | 130.16 | 128.78 | 129.24 | 169,851 | +0.12(+0.09%) |
Aug 16, 2024 | 128.36 | 129.40 | 128.31 | 129.12 | 147,767 | +1.00(+0.78%) |
Aug 15, 2024 | 128.81 | 129.03 | 127.51 | 128.12 | 195,553 | +0.40(+0.31%) |
Aug 14, 2024 | 126.92 | 127.75 | 126.92 | 127.72 | 120,862 | +1.13(+0.89%) |
Aug 13, 2024 | 125.73 | 126.62 | 124.72 | 126.59 | 189,190 | +1.45(+1.16%) |
Aug 12, 2024 | 127.62 | 127.62 | 124.95 | 125.14 | 193,763 | -2.15(-1.69%) |
Aug 09, 2024 | 126.85 | 127.45 | 125.95 | 127.29 | 283,606 | +0.10(+0.08%) |
Aug 08, 2024 | 123.63 | 127.22 | 123.39 | 127.19 | 285,839 | +3.72(+3.01%) |
Aug 07, 2024 | 123.30 | 125.79 | 122.47 | 123.47 | 290,443 | -0.87(-0.70%) |
Aug 06, 2024 | 123.99 | 125.83 | 123.91 | 124.34 | 341,613 | +0.95(+0.77%) |
Aug 05, 2024 | 125.80 | 125.80 | 122.92 | 123.39 | 439,064 | -4.41(-3.45%) |
Aug 02, 2024 | 127.81 | 128.79 | 126.11 | 127.80 | 410,079 | -0.98(-0.76%) |
Aug 01, 2024 | 131.56 | 132.00 | 126.69 | 128.78 | 260,987 | -2.18(-1.66%) |
Jul 31, 2024 | 131.37 | 131.45 | 129.99 | 130.96 | 360,287 | +0.03(+0.02%) |
Jul 30, 2024 | 128.85 | 131.05 | 128.56 | 130.93 | 248,256 | +2.67(+2.08%) |
Jul 29, 2024 | 128.22 | 128.50 | 127.43 | 128.26 | 243,117 | +0.26(+0.20%) |
Jul 26, 2024 | 125.38 | 128.36 | 124.75 | 128.00 | 217,488 | +3.30(+2.65%) |
Jul 25, 2024 | 124.89 | 126.52 | 124.52 | 124.70 | 292,291 | +0.14(+0.11%) |
Jul 24, 2024 | 125.41 | 126.25 | 124.43 | 124.56 | 280,609 | -0.65(-0.52%) |
Jul 23, 2024 | 124.89 | 125.45 | 123.50 | 125.21 | 315,845 | +0.33(+0.26%) |
Jul 22, 2024 | 125.06 | 125.61 | 123.81 | 124.88 | 452,176 | -0.04(-0.03%) |
Jul 19, 2024 | 131.16 | 131.16 | 124.48 | 124.92 | 344,214 | -6.56(-4.99%) |
Jul 18, 2024 | 131.73 | 134.02 | 131.06 | 131.48 | 208,814 | -0.68(-0.51%) |
Jul 17, 2024 | 128.89 | 132.56 | 128.89 | 132.16 | 367,428 | +3.34(+2.59%) |
Jul 16, 2024 | 127.50 | 129.30 | 127.31 | 128.82 | 245,760 | +2.09(+1.65%) |
Jul 15, 2024 | 125.57 | 127.49 | 125.57 | 126.73 | 301,691 | +1.42(+1.13%) |
Jul 12, 2024 | 124.36 | 125.79 | 123.63 | 125.31 | 245,453 | +1.54(+1.25%) |
Jul 11, 2024 | 122.92 | 124.34 | 122.29 | 123.77 | 258,780 | +1.76(+1.44%) |
Jul 10, 2024 | 120.84 | 122.42 | 120.61 | 122.01 | 250,271 | +1.56(+1.30%) |
Jul 09, 2024 | 119.90 | 121.84 | 119.90 | 120.45 | 204,005 | +0.23(+0.19%) |
Jul 08, 2024 | 119.88 | 121.22 | 119.54 | 120.22 | 368,365 | +1.24(+1.04%) |
Jul 05, 2024 | 120.38 | 120.38 | 118.30 | 118.98 | 777,695 | -1.44(-1.20%) |
Jul 03, 2024 | 122.36 | 122.61 | 120.42 | 120.42 | 202,937 | -1.89(-1.54%) |
Jul 02, 2024 | 121.75 | 122.98 | 121.43 | 122.31 | 408,117 | +0.07(+0.06%) |