Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 151.00 | 152.21 | 149.20 | 150.00 | 327,414 | -0.55(-0.37%) |
Sep 26, 2024 | 149.96 | 151.52 | 149.31 | 150.55 | 323,142 | +2.65(+1.79%) |
Sep 25, 2024 | 149.23 | 149.65 | 147.28 | 147.90 | 332,446 | +0.20(+0.14%) |
Sep 24, 2024 | 146.91 | 148.15 | 145.83 | 147.70 | 310,934 | +1.82(+1.25%) |
Sep 23, 2024 | 145.17 | 146.63 | 144.69 | 145.88 | 322,717 | +1.37(+0.95%) |
Sep 20, 2024 | 146.41 | 146.41 | 143.00 | 144.51 | 1,049,681 | -2.24(-1.53%) |
Sep 19, 2024 | 142.58 | 146.96 | 140.88 | 146.75 | 491,481 | +8.06(+5.81%) |
Sep 18, 2024 | 139.67 | 142.15 | 138.59 | 138.69 | 324,676 | -0.45(-0.32%) |
Sep 17, 2024 | 136.65 | 139.43 | 135.79 | 139.14 | 482,320 | +3.39(+2.50%) |
Sep 16, 2024 | 136.07 | 136.88 | 134.56 | 135.75 | 471,440 | +0.40(+0.30%) |
Sep 13, 2024 | 134.62 | 136.93 | 134.23 | 135.35 | 365,481 | +1.86(+1.39%) |
Sep 12, 2024 | 132.27 | 133.92 | 130.62 | 133.49 | 208,005 | +1.72(+1.31%) |
Sep 11, 2024 | 130.86 | 131.89 | 127.60 | 131.77 | 170,663 | +0.65(+0.50%) |
Sep 10, 2024 | 131.35 | 131.89 | 129.97 | 131.12 | 290,611 | +0.17(+0.13%) |
Sep 09, 2024 | 129.75 | 131.59 | 128.97 | 130.95 | 285,381 | +1.90(+1.47%) |
Sep 06, 2024 | 130.80 | 132.15 | 128.69 | 129.05 | 222,422 | -1.78(-1.36%) |
Sep 05, 2024 | 131.99 | 132.91 | 130.55 | 130.83 | 186,378 | -1.86(-1.40%) |
Sep 04, 2024 | 132.37 | 133.83 | 131.51 | 132.69 | 243,522 | -0.06(-0.05%) |
Sep 03, 2024 | 137.38 | 138.82 | 132.05 | 132.75 | 326,613 | -6.47(-4.65%) |
Aug 30, 2024 | 138.40 | 139.52 | 137.03 | 139.22 | 289,913 | +1.72(+1.25%) |
Aug 29, 2024 | 137.86 | 139.85 | 136.87 | 137.50 | 216,935 | +0.99(+0.73%) |
Aug 28, 2024 | 136.94 | 137.50 | 135.87 | 136.51 | 156,964 | -0.36(-0.26%) |
Aug 27, 2024 | 136.67 | 137.85 | 136.10 | 136.87 | 220,663 | -0.88(-0.64%) |
Aug 26, 2024 | 139.30 | 139.97 | 137.48 | 137.75 | 175,510 | -0.64(-0.46%) |
Aug 23, 2024 | 135.66 | 138.66 | 135.19 | 138.39 | 224,517 | +3.47(+2.57%) |
Aug 22, 2024 | 135.88 | 136.57 | 134.31 | 134.92 | 158,711 | -0.46(-0.34%) |
Aug 21, 2024 | 133.62 | 135.48 | 133.12 | 135.38 | 230,326 | +1.99(+1.49%) |
Aug 20, 2024 | 134.96 | 135.46 | 132.98 | 133.39 | 208,928 | -1.57(-1.16%) |
Aug 19, 2024 | 135.19 | 135.34 | 133.78 | 134.96 | 264,744 | -0.08(-0.06%) |
Aug 16, 2024 | 136.17 | 137.16 | 134.78 | 135.04 | 342,921 | -1.31(-0.96%) |
Aug 15, 2024 | 137.15 | 138.09 | 135.59 | 136.35 | 302,178 | +2.24(+1.67%) |
Aug 14, 2024 | 133.89 | 135.34 | 132.95 | 134.11 | 354,279 | +0.25(+0.19%) |
Aug 13, 2024 | 132.75 | 134.57 | 131.11 | 133.86 | 335,490 | +2.29(+1.74%) |
Aug 12, 2024 | 133.87 | 133.87 | 131.42 | 131.57 | 369,979 | -2.31(-1.73%) |
Aug 09, 2024 | 133.07 | 134.83 | 132.29 | 133.88 | 444,291 | +1.02(+0.77%) |
Aug 08, 2024 | 129.81 | 132.99 | 129.59 | 132.86 | 546,458 | +5.41(+4.24%) |
Aug 07, 2024 | 130.85 | 132.41 | 126.95 | 127.45 | 712,934 | -1.51(-1.17%) |
Aug 06, 2024 | 125.69 | 129.63 | 124.49 | 128.96 | 662,619 | +3.91(+3.13%) |
Aug 05, 2024 | 122.54 | 126.59 | 121.01 | 125.05 | 684,969 | -4.68(-3.61%) |
Aug 02, 2024 | 134.08 | 134.18 | 129.10 | 129.73 | 568,954 | -9.49(-6.82%) |
Aug 01, 2024 | 142.00 | 149.65 | 137.60 | 139.22 | 716,478 | -2.24(-1.58%) |
Jul 31, 2024 | 142.79 | 144.44 | 140.71 | 141.46 | 822,044 | +0.64(+0.45%) |
Jul 30, 2024 | 141.82 | 143.36 | 139.52 | 140.82 | 353,411 | -0.03(-0.02%) |
Jul 29, 2024 | 140.80 | 141.81 | 140.06 | 140.85 | 239,335 | +0.16(+0.11%) |
Jul 26, 2024 | 140.27 | 141.95 | 139.13 | 140.69 | 392,303 | +1.94(+1.40%) |
Jul 25, 2024 | 136.91 | 141.71 | 136.36 | 138.75 | 528,523 | +1.92(+1.40%) |
Jul 24, 2024 | 140.48 | 141.33 | 136.68 | 136.83 | 353,511 | -4.94(-3.48%) |
Jul 23, 2024 | 140.48 | 142.71 | 140.43 | 141.77 | 293,840 | +1.24(+0.88%) |
Jul 22, 2024 | 138.13 | 140.94 | 137.42 | 140.53 | 428,510 | +3.33(+2.43%) |
Jul 19, 2024 | 138.81 | 138.92 | 136.62 | 137.20 | 315,509 | -1.15(-0.83%) |
Jul 18, 2024 | 140.27 | 141.82 | 137.92 | 138.35 | 407,289 | -2.72(-1.93%) |
Jul 17, 2024 | 141.33 | 142.71 | 140.75 | 141.07 | 617,249 | -1.65(-1.16%) |
Jul 16, 2024 | 138.22 | 144.03 | 138.16 | 142.72 | 639,406 | +5.48(+3.99%) |
Jul 15, 2024 | 136.04 | 137.50 | 135.41 | 137.24 | 331,951 | +2.28(+1.69%) |
Jul 12, 2024 | 133.42 | 136.17 | 133.04 | 134.96 | 368,908 | +2.71(+2.05%) |
Jul 11, 2024 | 130.41 | 132.97 | 130.41 | 132.25 | 326,148 | +3.15(+2.44%) |
Jul 10, 2024 | 126.28 | 129.51 | 126.28 | 129.10 | 253,757 | +3.13(+2.48%) |
Jul 09, 2024 | 126.96 | 127.78 | 125.94 | 125.97 | 272,515 | -0.92(-0.73%) |
Jul 08, 2024 | 127.68 | 128.36 | 126.81 | 126.89 | 232,285 | -0.05(-0.04%) |
Jul 05, 2024 | 128.19 | 128.19 | 125.67 | 126.94 | 236,328 | -0.86(-0.67%) |
Jul 03, 2024 | 126.87 | 128.27 | 126.87 | 127.80 | 134,139 | +0.99(+0.78%) |
Jul 02, 2024 | 126.04 | 127.12 | 125.18 | 126.81 | 316,084 | +0.71(+0.56%) |
|