Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 117.59 | 119.12 | 117.49 | 119.07 | 6,855,750 | -1.69(-1.40%) |
Sep 27, 2024 | 120.55 | 121.34 | 119.15 | 120.76 | 9,655,278 | -3.54(-2.85%) |
Sep 26, 2024 | 125.60 | 125.62 | 123.98 | 124.30 | 4,368,935 | -2.65(-2.09%) |
Sep 25, 2024 | 127.37 | 127.61 | 126.40 | 126.95 | 2,941,762 | +1.51(+1.20%) |
Sep 24, 2024 | 124.32 | 126.66 | 123.77 | 125.44 | 4,971,721 | +1.74(+1.41%) |
Sep 23, 2024 | 124.00 | 125.27 | 122.94 | 123.70 | 7,069,283 | -3.81(-2.99%) |
Sep 20, 2024 | 129.10 | 129.48 | 126.13 | 127.51 | 9,683,542 | -7.37(-5.46%) |
Sep 19, 2024 | 134.66 | 135.20 | 133.63 | 134.88 | 2,653,682 | +2.82(+2.14%) |
Sep 18, 2024 | 132.83 | 133.27 | 131.30 | 132.06 | 2,855,784 | +0.06(+0.05%) |
Sep 17, 2024 | 133.60 | 135.16 | 131.80 | 132.00 | 3,515,019 | -4.90(-3.58%) |
Sep 16, 2024 | 138.06 | 138.22 | 136.77 | 136.90 | 1,776,252 | -0.10(-0.07%) |
Sep 13, 2024 | 136.86 | 137.89 | 136.37 | 137.00 | 2,375,334 | +0.34(+0.25%) |
Sep 12, 2024 | 135.24 | 136.97 | 134.65 | 136.66 | 2,169,972 | +1.43(+1.06%) |
Sep 11, 2024 | 133.14 | 135.82 | 130.98 | 135.23 | 3,930,012 | +5.45(+4.20%) |
Sep 10, 2024 | 129.23 | 130.12 | 128.40 | 129.78 | 2,246,086 | -2.13(-1.61%) |
Sep 09, 2024 | 132.03 | 132.94 | 130.91 | 131.91 | 1,881,462 | +0.77(+0.59%) |
Sep 06, 2024 | 133.76 | 134.16 | 130.57 | 131.14 | 2,591,819 | +0.25(+0.19%) |
Sep 05, 2024 | 132.01 | 132.66 | 130.53 | 130.89 | 2,883,373 | -3.64(-2.71%) |
Sep 04, 2024 | 134.04 | 134.91 | 133.63 | 134.53 | 1,811,104 | -1.73(-1.27%) |
Sep 03, 2024 | 138.56 | 138.62 | 135.83 | 136.26 | 2,309,381 | -2.90(-2.08%) |
Aug 30, 2024 | 138.21 | 139.74 | 137.85 | 139.16 | 2,718,340 | +1.64(+1.19%) |
Aug 29, 2024 | 136.47 | 137.88 | 135.74 | 137.52 | 2,754,819 | +3.04(+2.26%) |
Aug 28, 2024 | 134.66 | 135.17 | 134.10 | 134.48 | 2,765,197 | -0.70(-0.52%) |
Aug 27, 2024 | 133.91 | 135.50 | 133.77 | 135.18 | 2,123,776 | -0.12(-0.09%) |
Aug 26, 2024 | 135.24 | 135.72 | 134.62 | 135.30 | 1,781,031 | -1.67(-1.22%) |
Aug 23, 2024 | 136.57 | 137.15 | 135.92 | 136.97 | 2,112,197 | +0.09(+0.07%) |
Aug 22, 2024 | 137.33 | 138.49 | 136.11 | 136.88 | 2,723,597 | +1.92(+1.42%) |
Aug 21, 2024 | 135.35 | 135.57 | 133.38 | 134.96 | 2,410,353 | -0.85(-0.63%) |
Aug 20, 2024 | 135.19 | 136.34 | 134.53 | 135.81 | 2,106,210 | +0.56(+0.41%) |
Aug 19, 2024 | 135.07 | 136.13 | 134.95 | 135.25 | 1,681,175 | +0.36(+0.27%) |
Aug 16, 2024 | 135.40 | 135.67 | 134.66 | 134.89 | 2,111,271 | -2.17(-1.58%) |
Aug 15, 2024 | 136.10 | 137.18 | 135.04 | 137.06 | 2,926,924 | +3.14(+2.34%) |
Aug 14, 2024 | 132.21 | 134.35 | 131.75 | 133.92 | 1,974,877 | +0.85(+0.64%) |
Aug 13, 2024 | 131.07 | 133.75 | 131.07 | 133.07 | 3,342,878 | +3.67(+2.83%) |
Aug 12, 2024 | 131.08 | 131.54 | 129.07 | 129.41 | 3,615,418 | -3.57(-2.68%) |
Aug 09, 2024 | 129.95 | 134.15 | 129.72 | 132.97 | 7,531,762 | +5.28(+4.13%) |
Aug 08, 2024 | 125.42 | 127.86 | 122.75 | 127.69 | 10,318,001 | +8.91(+7.50%) |
Aug 07, 2024 | 122.23 | 123.16 | 118.36 | 118.78 | 14,272,450 | -10.85(-8.37%) |
Aug 06, 2024 | 128.27 | 130.78 | 127.80 | 129.63 | 7,017,292 | +4.10(+3.27%) |
Aug 05, 2024 | 123.42 | 126.94 | 122.27 | 125.53 | 5,906,497 | -1.48(-1.17%) |
Aug 02, 2024 | 129.30 | 129.65 | 126.38 | 127.02 | 4,791,919 | -4.95(-3.75%) |
Aug 01, 2024 | 131.56 | 133.84 | 130.61 | 131.97 | 3,681,905 | -0.17(-0.13%) |
Jul 31, 2024 | 132.25 | 132.39 | 131.15 | 132.13 | 3,593,086 | +3.39(+2.63%) |
Jul 30, 2024 | 130.61 | 131.18 | 127.11 | 128.75 | 4,401,483 | +1.17(+0.92%) |
Jul 29, 2024 | 127.53 | 129.05 | 126.91 | 127.57 | 3,105,259 | +1.32(+1.04%) |
Jul 26, 2024 | 126.39 | 127.78 | 125.89 | 126.26 | 3,191,038 | -1.13(-0.88%) |
Jul 25, 2024 | 128.62 | 129.50 | 125.88 | 127.38 | 5,345,230 | -3.73(-2.84%) |
Jul 24, 2024 | 132.01 | 132.40 | 130.43 | 131.11 | 2,661,024 | -1.67(-1.26%) |
Jul 23, 2024 | 133.06 | 134.17 | 132.52 | 132.78 | 2,391,834 | +0.10(+0.08%) |
Jul 22, 2024 | 131.51 | 132.76 | 131.36 | 132.68 | 3,734,141 | +1.63(+1.25%) |
Jul 19, 2024 | 132.12 | 133.00 | 130.81 | 131.05 | 4,335,720 | +1.54(+1.19%) |
Jul 18, 2024 | 134.44 | 134.47 | 126.36 | 129.50 | 9,794,353 | -5.41(-4.01%) |
Jul 17, 2024 | 135.90 | 136.11 | 133.93 | 134.91 | 6,727,655 | -5.43(-3.87%) |
Jul 16, 2024 | 141.47 | 141.70 | 140.09 | 140.34 | 2,229,278 | -0.52(-0.37%) |
Jul 15, 2024 | 142.72 | 142.96 | 140.54 | 140.86 | 2,442,715 | -0.69(-0.49%) |
Jul 12, 2024 | 141.22 | 142.96 | 141.10 | 141.55 | 2,888,414 | +2.28(+1.64%) |
Jul 11, 2024 | 141.74 | 142.00 | 138.28 | 139.27 | 3,851,505 | -2.94(-2.07%) |
Jul 10, 2024 | 139.33 | 142.26 | 139.16 | 142.21 | 3,055,193 | +2.30(+1.65%) |
Jul 09, 2024 | 140.22 | 140.76 | 138.55 | 139.91 | 4,600,128 | -2.63(-1.85%) |
Jul 08, 2024 | 141.75 | 143.15 | 141.65 | 142.54 | 2,919,372 | +0.70(+0.49%) |
Jul 05, 2024 | 139.89 | 142.33 | 139.83 | 141.84 | 3,678,348 | +3.49(+2.52%) |
Jul 03, 2024 | 140.81 | 140.99 | 135.50 | 138.35 | 7,483,712 | -4.09(-2.87%) |
Jul 02, 2024 | 141.16 | 142.84 | 138.51 | 142.45 | 6,618,390 | -2.43(-1.68%) |