Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 133.77 | 133.77 | 131.62 | 131.83 | 103,237 | -1.33(-1.00%) |
Sep 25, 2024 | 133.94 | 134.20 | 132.45 | 133.16 | 123,189 | -0.13(-0.10%) |
Sep 24, 2024 | 132.78 | 133.75 | 131.81 | 133.29 | 114,680 | +0.45(+0.34%) |
Sep 23, 2024 | 131.17 | 132.86 | 130.90 | 132.84 | 92,244 | +2.40(+1.84%) |
Sep 20, 2024 | 133.05 | 133.28 | 130.09 | 130.44 | 414,524 | -2.61(-1.96%) |
Sep 19, 2024 | 134.60 | 135.87 | 132.34 | 133.05 | 135,771 | +0.53(+0.40%) |
Sep 18, 2024 | 132.47 | 136.12 | 131.25 | 132.52 | 120,270 | +0.05(+0.04%) |
Sep 17, 2024 | 132.00 | 133.67 | 132.00 | 132.47 | 125,623 | +0.47(+0.36%) |
Sep 16, 2024 | 130.25 | 132.06 | 130.23 | 132.00 | 148,343 | +1.87(+1.44%) |
Sep 13, 2024 | 129.53 | 131.29 | 129.53 | 130.13 | 64,563 | +1.73(+1.35%) |
Sep 12, 2024 | 129.15 | 129.51 | 127.85 | 128.40 | 104,235 | -0.65(-0.50%) |
Sep 11, 2024 | 126.59 | 129.09 | 126.06 | 129.05 | 80,122 | +2.02(+1.59%) |
Sep 10, 2024 | 126.74 | 127.62 | 125.69 | 127.03 | 81,402 | +0.18(+0.14%) |
Sep 09, 2024 | 126.57 | 127.12 | 123.16 | 126.85 | 77,610 | +0.48(+0.38%) |
Sep 06, 2024 | 129.53 | 130.21 | 125.48 | 126.37 | 106,021 | -3.21(-2.48%) |
Sep 05, 2024 | 130.71 | 130.87 | 128.65 | 129.58 | 67,440 | -1.00(-0.77%) |
Sep 04, 2024 | 129.11 | 131.12 | 129.10 | 130.58 | 79,630 | +0.57(+0.44%) |
Sep 03, 2024 | 132.16 | 132.41 | 129.53 | 130.01 | 123,653 | -3.00(-2.26%) |
Aug 30, 2024 | 131.57 | 133.59 | 131.15 | 133.01 | 123,415 | +1.93(+1.47%) |
Aug 29, 2024 | 132.34 | 133.16 | 131.08 | 131.08 | 144,460 | -1.06(-0.80%) |
Aug 28, 2024 | 132.49 | 133.21 | 131.62 | 132.14 | 142,319 | -0.28(-0.21%) |
Aug 27, 2024 | 132.93 | 133.40 | 131.81 | 132.42 | 94,423 | -0.61(-0.46%) |
Aug 26, 2024 | 134.59 | 134.76 | 132.47 | 133.03 | 129,654 | -0.55(-0.41%) |
Aug 23, 2024 | 132.65 | 134.78 | 132.49 | 133.58 | 114,812 | +1.19(+0.90%) |
Aug 22, 2024 | 132.75 | 133.04 | 131.77 | 132.39 | 79,727 | -0.06(-0.05%) |
Aug 21, 2024 | 131.25 | 133.25 | 130.00 | 132.45 | 107,168 | +2.10(+1.61%) |
Aug 20, 2024 | 132.14 | 132.55 | 130.00 | 130.35 | 79,771 | -1.70(-1.29%) |
Aug 19, 2024 | 131.54 | 132.72 | 131.04 | 132.05 | 124,047 | +0.70(+0.53%) |
Aug 16, 2024 | 130.93 | 131.65 | 130.03 | 131.35 | 82,683 | +0.80(+0.61%) |
Aug 15, 2024 | 129.60 | 131.60 | 128.70 | 130.55 | 164,750 | +2.51(+1.96%) |
Aug 14, 2024 | 129.19 | 129.99 | 127.46 | 128.04 | 162,902 | -0.72(-0.56%) |
Aug 13, 2024 | 126.52 | 128.79 | 126.19 | 128.76 | 136,306 | +3.26(+2.60%) |
Aug 12, 2024 | 124.24 | 125.68 | 122.32 | 125.50 | 135,592 | +0.87(+0.70%) |
Aug 09, 2024 | 124.67 | 125.81 | 123.52 | 124.63 | 73,363 | +0.16(+0.13%) |
Aug 08, 2024 | 123.46 | 124.73 | 122.56 | 124.47 | 144,455 | +2.25(+1.84%) |
Aug 07, 2024 | 125.09 | 125.22 | 121.00 | 122.22 | 152,278 | -2.28(-1.83%) |
Aug 06, 2024 | 118.51 | 126.70 | 118.51 | 124.50 | 324,001 | +6.79(+5.77%) |
Aug 05, 2024 | 117.52 | 118.04 | 114.97 | 117.71 | 177,213 | -2.61(-2.17%) |
Aug 02, 2024 | 118.97 | 121.26 | 118.40 | 120.32 | 111,753 | -1.63(-1.34%) |
Aug 01, 2024 | 121.78 | 122.95 | 119.88 | 121.95 | 166,556 | +0.59(+0.49%) |
Jul 31, 2024 | 121.95 | 123.67 | 120.60 | 121.36 | 121,054 | -0.11(-0.09%) |
Jul 30, 2024 | 123.10 | 124.09 | 121.25 | 121.47 | 178,541 | -1.20(-0.98%) |
Jul 29, 2024 | 123.95 | 125.24 | 122.39 | 122.67 | 104,928 | -0.85(-0.69%) |
Jul 26, 2024 | 122.83 | 124.02 | 121.71 | 123.52 | 244,594 | +2.40(+1.98%) |
Jul 25, 2024 | 123.97 | 124.48 | 120.81 | 121.12 | 254,584 | -2.55(-2.06%) |
Jul 24, 2024 | 121.33 | 123.98 | 121.14 | 123.67 | 152,021 | +2.50(+2.06%) |
Jul 23, 2024 | 121.40 | 123.07 | 120.53 | 121.17 | 158,334 | -0.21(-0.17%) |
Jul 22, 2024 | 119.40 | 121.40 | 118.62 | 121.38 | 230,920 | +2.56(+2.15%) |
Jul 19, 2024 | 119.85 | 120.77 | 118.56 | 118.82 | 89,401 | -0.40(-0.34%) |
Jul 18, 2024 | 121.59 | 123.67 | 118.86 | 119.22 | 109,463 | -2.83(-2.32%) |
Jul 17, 2024 | 122.40 | 124.30 | 121.89 | 122.05 | 165,283 | -0.78(-0.64%) |
Jul 16, 2024 | 121.47 | 123.85 | 121.47 | 122.83 | 122,229 | +2.43(+2.02%) |
Jul 15, 2024 | 121.21 | 123.15 | 120.03 | 120.40 | 126,202 | -0.50(-0.41%) |
Jul 12, 2024 | 120.60 | 121.42 | 120.27 | 120.90 | 99,932 | +1.12(+0.94%) |
Jul 11, 2024 | 119.70 | 121.06 | 118.75 | 119.78 | 135,152 | +1.00(+0.84%) |
Jul 10, 2024 | 117.50 | 118.83 | 117.12 | 118.78 | 162,936 | +1.83(+1.56%) |
Jul 09, 2024 | 118.75 | 119.36 | 116.58 | 116.95 | 114,908 | -1.89(-1.59%) |
Jul 08, 2024 | 118.01 | 119.72 | 117.22 | 118.84 | 213,274 | +1.11(+0.94%) |
Jul 05, 2024 | 117.00 | 117.87 | 116.20 | 117.73 | 130,201 | +0.35(+0.30%) |
Jul 03, 2024 | 116.46 | 117.99 | 116.22 | 117.38 | 104,242 | +0.73(+0.63%) |
Jul 02, 2024 | 115.94 | 117.67 | 115.94 | 116.65 | 158,248 | +0.49(+0.42%) |