Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 141.52 | 144.61 | 140.59 | 143.17 | 1,343,791 | +3.20(+2.29%) |
Sep 26, 2024 | 141.90 | 142.09 | 139.67 | 139.97 | 1,202,837 | -0.49(-0.35%) |
Sep 25, 2024 | 142.00 | 142.74 | 140.10 | 140.46 | 1,641,253 | -2.80(-1.95%) |
Sep 24, 2024 | 142.75 | 144.22 | 142.00 | 143.26 | 1,958,214 | -0.28(-0.20%) |
Sep 23, 2024 | 143.04 | 143.82 | 140.18 | 143.54 | 1,582,718 | +1.68(+1.18%) |
Sep 20, 2024 | 143.28 | 143.81 | 140.89 | 141.86 | 7,599,592 | -3.12(-2.15%) |
Sep 19, 2024 | 144.87 | 145.84 | 141.22 | 144.98 | 2,182,262 | +3.99(+2.83%) |
Sep 18, 2024 | 140.83 | 144.18 | 138.73 | 140.99 | 2,211,959 | +0.53(+0.38%) |
Sep 17, 2024 | 141.00 | 141.43 | 138.87 | 140.46 | 1,453,533 | +0.40(+0.29%) |
Sep 16, 2024 | 140.73 | 141.18 | 137.82 | 140.06 | 1,810,360 | +0.52(+0.37%) |
Sep 13, 2024 | 137.00 | 140.77 | 137.00 | 139.54 | 1,968,629 | +4.24(+3.13%) |
Sep 12, 2024 | 131.93 | 135.54 | 131.81 | 135.30 | 1,466,853 | +3.86(+2.94%) |
Sep 11, 2024 | 131.00 | 131.66 | 127.86 | 131.44 | 1,823,346 | -1.26(-0.95%) |
Sep 10, 2024 | 132.55 | 132.98 | 130.37 | 132.70 | 1,678,265 | +1.10(+0.84%) |
Sep 09, 2024 | 130.01 | 133.06 | 129.46 | 131.60 | 2,105,391 | +1.40(+1.08%) |
Sep 06, 2024 | 128.93 | 132.60 | 128.93 | 130.20 | 2,570,698 | +1.93(+1.50%) |
Sep 05, 2024 | 128.65 | 129.39 | 127.11 | 128.27 | 1,816,271 | -0.02(-0.02%) |
Sep 04, 2024 | 127.83 | 128.44 | 125.34 | 128.29 | 1,844,744 | -0.50(-0.39%) |
Sep 03, 2024 | 131.69 | 134.21 | 127.56 | 128.79 | 2,032,277 | -2.86(-2.17%) |
Aug 30, 2024 | 131.25 | 132.29 | 129.25 | 131.65 | 2,316,953 | +1.52(+1.17%) |
Aug 29, 2024 | 131.41 | 131.96 | 129.07 | 130.13 | 1,205,821 | -0.98(-0.75%) |
Aug 28, 2024 | 130.95 | 132.69 | 130.11 | 131.11 | 1,227,772 | -0.47(-0.36%) |
Aug 27, 2024 | 132.40 | 133.03 | 131.03 | 131.58 | 1,149,427 | -2.05(-1.53%) |
Aug 26, 2024 | 135.25 | 136.47 | 133.41 | 133.63 | 1,386,865 | -1.50(-1.11%) |
Aug 23, 2024 | 131.16 | 135.59 | 130.21 | 135.13 | 2,783,667 | +5.91(+4.57%) |
Aug 22, 2024 | 128.65 | 129.84 | 128.03 | 129.22 | 1,656,314 | +0.68(+0.53%) |
Aug 21, 2024 | 127.06 | 129.69 | 126.37 | 128.54 | 2,025,557 | +3.80(+3.05%) |
Aug 20, 2024 | 125.55 | 127.11 | 124.31 | 124.74 | 1,389,653 | -0.44(-0.35%) |
Aug 19, 2024 | 123.66 | 125.21 | 122.44 | 125.18 | 1,429,957 | +2.59(+2.11%) |
Aug 16, 2024 | 122.01 | 124.33 | 121.72 | 122.59 | 1,439,831 | +0.07(+0.06%) |
Aug 15, 2024 | 123.00 | 123.39 | 120.50 | 122.52 | 1,644,055 | +0.65(+0.53%) |
Aug 14, 2024 | 124.13 | 124.99 | 121.32 | 121.87 | 1,683,587 | -1.71(-1.38%) |
Aug 13, 2024 | 122.89 | 124.73 | 122.33 | 123.58 | 1,349,974 | +1.62(+1.33%) |
Aug 12, 2024 | 123.02 | 123.35 | 120.75 | 121.96 | 1,294,515 | -1.06(-0.86%) |
Aug 09, 2024 | 122.77 | 124.68 | 121.81 | 123.02 | 1,564,136 | +0.89(+0.73%) |
Aug 08, 2024 | 121.40 | 122.94 | 120.16 | 122.13 | 1,261,742 | +2.15(+1.79%) |
Aug 07, 2024 | 125.42 | 127.02 | 119.91 | 119.98 | 2,348,556 | -3.67(-2.97%) |
Aug 06, 2024 | 122.11 | 127.15 | 120.89 | 123.65 | 2,051,569 | +0.29(+0.24%) |
Aug 05, 2024 | 119.08 | 125.36 | 118.45 | 123.36 | 2,254,888 | -4.31(-3.38%) |
Aug 02, 2024 | 126.29 | 129.08 | 124.80 | 127.67 | 1,965,650 | -1.61(-1.25%) |
Aug 01, 2024 | 132.94 | 133.53 | 128.03 | 129.28 | 2,418,185 | -2.72(-2.06%) |
Jul 31, 2024 | 134.16 | 135.62 | 130.80 | 132.00 | 1,866,723 | -1.18(-0.89%) |
Jul 30, 2024 | 133.15 | 134.64 | 131.87 | 133.18 | 2,031,275 | +0.27(+0.20%) |
Jul 29, 2024 | 130.50 | 133.50 | 129.59 | 132.91 | 2,915,556 | +2.92(+2.25%) |
Jul 26, 2024 | 128.28 | 130.93 | 127.63 | 129.99 | 2,541,442 | +4.99(+3.99%) |
Jul 25, 2024 | 123.18 | 127.05 | 122.05 | 125.00 | 2,620,823 | +2.44(+1.99%) |
Jul 24, 2024 | 125.32 | 125.88 | 122.42 | 122.56 | 2,765,811 | -3.11(-2.47%) |
Jul 23, 2024 | 120.71 | 126.96 | 120.00 | 125.67 | 3,585,047 | +0.03(+0.02%) |
Jul 22, 2024 | 124.28 | 125.67 | 122.80 | 125.64 | 2,563,612 | +0.88(+0.71%) |
Jul 19, 2024 | 124.60 | 126.31 | 123.58 | 124.76 | 2,098,768 | -0.04(-0.03%) |
Jul 18, 2024 | 123.66 | 129.85 | 123.44 | 124.80 | 3,257,669 | +3.08(+2.53%) |
Jul 17, 2024 | 123.34 | 124.30 | 121.60 | 121.72 | 2,643,503 | -2.84(-2.28%) |
Jul 16, 2024 | 118.34 | 124.80 | 117.95 | 124.56 | 2,862,165 | +8.32(+7.16%) |
Jul 15, 2024 | 116.85 | 118.27 | 115.89 | 116.24 | 2,146,350 | -0.09(-0.08%) |
Jul 12, 2024 | 114.98 | 117.55 | 114.98 | 116.33 | 2,337,251 | +2.49(+2.19%) |
Jul 11, 2024 | 110.98 | 114.94 | 110.41 | 113.84 | 2,625,611 | +6.69(+6.24%) |
Jul 10, 2024 | 105.37 | 107.31 | 105.08 | 107.15 | 1,439,571 | +2.45(+2.34%) |
Jul 09, 2024 | 104.78 | 106.50 | 104.25 | 104.70 | 1,445,429 | -0.56(-0.53%) |
Jul 08, 2024 | 104.97 | 105.86 | 104.02 | 105.26 | 1,543,366 | +1.31(+1.26%) |
Jul 05, 2024 | 104.80 | 105.39 | 103.24 | 103.95 | 1,853,271 | -1.11(-1.06%) |
Jul 03, 2024 | 104.27 | 106.65 | 103.88 | 105.06 | 1,180,686 | +0.54(+0.52%) |
Jul 02, 2024 | 103.07 | 105.12 | 102.75 | 104.52 | 2,588,535 | -1.71(-1.61%) |