Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 133.59 | 134.77 | 132.88 | 134.02 | 596,693 | +0.63(+0.47%) |
Sep 26, 2024 | 133.35 | 134.84 | 132.11 | 133.39 | 412,607 | +1.65(+1.25%) |
Sep 25, 2024 | 133.44 | 134.93 | 131.53 | 131.74 | 538,988 | -1.51(-1.13%) |
Sep 24, 2024 | 137.47 | 138.40 | 132.99 | 133.25 | 503,994 | -3.93(-2.86%) |
Sep 23, 2024 | 138.36 | 138.38 | 135.01 | 137.18 | 455,808 | -0.50(-0.36%) |
Sep 20, 2024 | 140.10 | 140.49 | 136.78 | 137.68 | 1,558,311 | -2.92(-2.08%) |
Sep 19, 2024 | 140.50 | 141.02 | 139.31 | 140.60 | 589,641 | +1.82(+1.31%) |
Sep 18, 2024 | 140.48 | 141.41 | 138.11 | 138.78 | 398,655 | -1.19(-0.85%) |
Sep 17, 2024 | 141.10 | 141.60 | 139.05 | 139.97 | 479,721 | -0.59(-0.42%) |
Sep 16, 2024 | 140.83 | 142.00 | 139.63 | 140.56 | 358,994 | +0.11(+0.08%) |
Sep 13, 2024 | 140.53 | 142.00 | 139.89 | 140.45 | 301,240 | +0.21(+0.15%) |
Sep 12, 2024 | 140.67 | 141.26 | 139.51 | 140.24 | 240,370 | -0.01(-0.01%) |
Sep 11, 2024 | 140.12 | 140.92 | 137.76 | 140.25 | 282,405 | +0.25(+0.18%) |
Sep 10, 2024 | 140.68 | 141.01 | 137.94 | 140.00 | 268,276 | -0.17(-0.12%) |
Sep 09, 2024 | 137.91 | 141.99 | 137.91 | 140.17 | 501,348 | +3.49(+2.55%) |
Sep 06, 2024 | 139.00 | 139.66 | 136.04 | 136.68 | 223,879 | -1.88(-1.36%) |
Sep 05, 2024 | 138.32 | 138.96 | 136.86 | 138.56 | 279,050 | +0.27(+0.20%) |
Sep 04, 2024 | 135.61 | 139.57 | 135.09 | 138.29 | 383,983 | +2.31(+1.70%) |
Sep 03, 2024 | 138.66 | 139.28 | 135.30 | 135.98 | 194,349 | -2.99(-2.15%) |
Aug 30, 2024 | 138.84 | 139.44 | 137.47 | 138.97 | 219,580 | +0.39(+0.28%) |
Aug 29, 2024 | 139.00 | 141.76 | 138.39 | 138.58 | 311,740 | -0.35(-0.25%) |
Aug 28, 2024 | 137.50 | 138.97 | 136.35 | 138.93 | 236,394 | +1.43(+1.04%) |
Aug 27, 2024 | 137.00 | 138.01 | 136.06 | 137.50 | 269,094 | +0.93(+0.68%) |
Aug 26, 2024 | 139.04 | 139.56 | 136.32 | 136.57 | 195,655 | -1.67(-1.21%) |
Aug 23, 2024 | 137.47 | 138.98 | 137.39 | 138.24 | 239,049 | +1.37(+1.00%) |
Aug 22, 2024 | 138.21 | 138.63 | 136.33 | 136.87 | 286,074 | -1.04(-0.75%) |
Aug 21, 2024 | 136.62 | 138.49 | 136.34 | 137.91 | 145,104 | +1.55(+1.14%) |
Aug 20, 2024 | 136.89 | 137.51 | 135.99 | 136.36 | 303,394 | -0.31(-0.23%) |
Aug 19, 2024 | 137.01 | 138.15 | 136.18 | 136.67 | 471,082 | -0.24(-0.18%) |
Aug 16, 2024 | 137.06 | 138.59 | 136.75 | 136.91 | 283,614 | -0.93(-0.67%) |
Aug 15, 2024 | 137.83 | 138.94 | 137.06 | 137.84 | 329,864 | +2.25(+1.66%) |
Aug 14, 2024 | 136.80 | 137.32 | 134.75 | 135.59 | 310,807 | -0.94(-0.69%) |
Aug 13, 2024 | 136.31 | 137.93 | 136.01 | 136.53 | 232,475 | +0.46(+0.34%) |
Aug 12, 2024 | 136.77 | 137.70 | 134.63 | 136.07 | 263,967 | +2.41(+1.80%) |
Aug 09, 2024 | 134.69 | 134.73 | 132.63 | 133.66 | 273,307 | -1.20(-0.89%) |
Aug 08, 2024 | 133.75 | 136.13 | 133.49 | 134.86 | 283,296 | +2.43(+1.83%) |
Aug 07, 2024 | 133.69 | 135.13 | 131.83 | 132.43 | 223,732 | -0.21(-0.16%) |
Aug 06, 2024 | 130.54 | 134.84 | 130.36 | 132.64 | 275,375 | +2.29(+1.76%) |
Aug 05, 2024 | 129.55 | 132.23 | 128.66 | 130.35 | 335,645 | -5.01(-3.70%) |
Aug 02, 2024 | 137.88 | 138.02 | 134.61 | 135.36 | 366,286 | -4.60(-3.29%) |
Aug 01, 2024 | 143.91 | 144.83 | 139.00 | 139.96 | 344,659 | -3.60(-2.51%) |
Jul 31, 2024 | 143.85 | 145.75 | 142.72 | 143.56 | 491,512 | +0.61(+0.43%) |
Jul 30, 2024 | 145.02 | 145.95 | 142.75 | 142.95 | 290,596 | -2.05(-1.41%) |
Jul 29, 2024 | 142.65 | 145.58 | 142.58 | 145.00 | 457,059 | +2.42(+1.70%) |
Jul 26, 2024 | 140.70 | 143.59 | 139.12 | 142.58 | 814,384 | +4.62(+3.35%) |
Jul 25, 2024 | 137.71 | 145.44 | 136.75 | 137.96 | 1,197,589 | +0.71(+0.52%) |
Jul 24, 2024 | 140.00 | 141.59 | 137.01 | 137.25 | 730,749 | -4.43(-3.13%) |
Jul 23, 2024 | 141.95 | 142.75 | 141.17 | 141.68 | 486,756 | +0.94(+0.67%) |
Jul 22, 2024 | 140.87 | 141.58 | 138.74 | 140.74 | 593,361 | +0.63(+0.45%) |
Jul 19, 2024 | 140.08 | 140.50 | 138.75 | 140.11 | 445,226 | -0.26(-0.19%) |
Jul 18, 2024 | 143.64 | 144.06 | 139.80 | 140.37 | 224,380 | -2.67(-1.87%) |
Jul 17, 2024 | 143.61 | 144.86 | 142.88 | 143.04 | 267,662 | -1.18(-0.82%) |
Jul 16, 2024 | 145.62 | 146.64 | 143.80 | 144.22 | 474,018 | -0.56(-0.39%) |
Jul 15, 2024 | 142.26 | 144.91 | 141.72 | 144.78 | 728,284 | +2.62(+1.84%) |
Jul 12, 2024 | 140.50 | 143.40 | 140.00 | 142.16 | 586,141 | +2.56(+1.83%) |
Jul 11, 2024 | 138.88 | 140.50 | 137.93 | 139.60 | 524,865 | +0.87(+0.63%) |
Jul 10, 2024 | 139.19 | 139.26 | 137.94 | 138.73 | 194,284 | -0.07(-0.05%) |
Jul 09, 2024 | 138.67 | 139.57 | 137.79 | 138.80 | 362,012 | +0.13(+0.09%) |
Jul 08, 2024 | 140.39 | 140.80 | 138.52 | 138.67 | 348,076 | -0.90(-0.64%) |
Jul 05, 2024 | 139.91 | 140.10 | 138.88 | 139.57 | 268,907 | -0.43(-0.31%) |
Jul 03, 2024 | 139.09 | 140.55 | 138.91 | 140.00 | 238,045 | +1.54(+1.11%) |
Jul 02, 2024 | 138.87 | 139.99 | 137.51 | 138.46 | 561,698 | -0.10(-0.07%) |