Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 137.29 | 137.29 | 135.50 | 135.98 | 1,659,673 | +0.36(+0.27%) |
Sep 26, 2024 | 137.58 | 137.87 | 134.76 | 135.62 | 1,350,238 | -1.86(-1.35%) |
Sep 25, 2024 | 138.86 | 139.03 | 133.53 | 137.48 | 3,955,751 | -1.62(-1.16%) |
Sep 24, 2024 | 139.14 | 140.47 | 138.52 | 139.10 | 1,054,920 | -1.12(-0.80%) |
Sep 23, 2024 | 141.44 | 141.94 | 139.48 | 140.22 | 1,412,710 | -0.46(-0.33%) |
Sep 20, 2024 | 143.99 | 144.62 | 139.60 | 140.68 | 3,329,506 | -3.95(-2.73%) |
Sep 19, 2024 | 144.39 | 145.49 | 142.83 | 144.63 | 1,209,281 | +1.52(+1.06%) |
Sep 18, 2024 | 145.00 | 146.13 | 142.38 | 143.11 | 595,619 | -1.63(-1.13%) |
Sep 17, 2024 | 145.68 | 146.99 | 143.82 | 144.74 | 810,330 | -1.17(-0.80%) |
Sep 16, 2024 | 146.36 | 147.50 | 145.32 | 145.91 | 567,559 | -1.67(-1.13%) |
Sep 13, 2024 | 145.20 | 147.83 | 144.79 | 147.58 | 933,104 | +2.98(+2.06%) |
Sep 12, 2024 | 141.22 | 144.82 | 140.73 | 144.60 | 843,736 | +2.88(+2.03%) |
Sep 11, 2024 | 139.41 | 141.83 | 138.81 | 141.72 | 749,704 | +0.32(+0.23%) |
Sep 10, 2024 | 140.67 | 141.83 | 139.67 | 141.40 | 781,931 | +1.40(+1.00%) |
Sep 09, 2024 | 140.57 | 141.33 | 139.23 | 140.00 | 1,133,558 | -1.22(-0.86%) |
Sep 06, 2024 | 137.35 | 141.32 | 136.99 | 141.22 | 1,505,396 | +3.77(+2.74%) |
Sep 05, 2024 | 137.35 | 138.16 | 136.41 | 137.45 | 1,210,603 | +1.13(+0.83%) |
Sep 04, 2024 | 136.02 | 138.88 | 136.02 | 136.32 | 1,348,672 | +0.80(+0.59%) |
Sep 03, 2024 | 134.47 | 136.04 | 133.59 | 135.52 | 690,906 | +0.28(+0.21%) |
Aug 30, 2024 | 133.80 | 135.36 | 133.33 | 135.24 | 1,275,370 | +2.31(+1.74%) |
Aug 29, 2024 | 132.47 | 133.16 | 131.77 | 132.93 | 532,916 | +0.41(+0.31%) |
Aug 28, 2024 | 133.07 | 133.48 | 131.88 | 132.52 | 729,043 | -0.31(-0.23%) |
Aug 27, 2024 | 132.37 | 133.72 | 132.09 | 132.83 | 488,217 | -0.62(-0.46%) |
Aug 26, 2024 | 133.99 | 135.07 | 133.29 | 133.45 | 437,012 | +0.44(+0.33%) |
Aug 23, 2024 | 132.48 | 133.59 | 131.87 | 133.01 | 662,376 | +0.72(+0.54%) |
Aug 22, 2024 | 131.95 | 132.48 | 131.11 | 132.29 | 326,410 | +0.03(+0.02%) |
Aug 21, 2024 | 131.90 | 132.30 | 131.23 | 132.26 | 326,969 | +0.36(+0.27%) |
Aug 20, 2024 | 132.33 | 132.33 | 131.38 | 131.90 | 275,482 | -0.21(-0.16%) |
Aug 19, 2024 | 131.89 | 132.54 | 131.20 | 132.11 | 317,042 | +0.61(+0.46%) |
Aug 16, 2024 | 130.54 | 131.75 | 129.56 | 131.50 | 501,814 | +0.98(+0.75%) |
Aug 15, 2024 | 132.05 | 132.89 | 130.19 | 130.52 | 492,774 | -1.38(-1.05%) |
Aug 14, 2024 | 130.26 | 132.00 | 129.79 | 131.90 | 744,432 | +1.61(+1.24%) |
Aug 13, 2024 | 131.09 | 131.47 | 130.05 | 130.29 | 314,318 | +0.16(+0.12%) |
Aug 12, 2024 | 130.32 | 130.59 | 129.09 | 130.13 | 480,343 | -0.35(-0.27%) |
Aug 09, 2024 | 129.99 | 130.71 | 129.11 | 130.48 | 718,366 | +1.01(+0.78%) |
Aug 08, 2024 | 128.65 | 130.00 | 127.94 | 129.47 | 560,614 | +0.58(+0.45%) |
Aug 07, 2024 | 131.13 | 132.60 | 128.80 | 128.89 | 488,956 | -2.37(-1.81%) |
Aug 06, 2024 | 129.83 | 132.93 | 129.60 | 131.26 | 530,574 | +1.07(+0.82%) |
Aug 05, 2024 | 133.28 | 133.93 | 130.16 | 130.19 | 859,353 | -5.42(-4.00%) |
Aug 02, 2024 | 133.14 | 136.21 | 132.96 | 135.61 | 1,049,991 | +2.41(+1.81%) |
Aug 01, 2024 | 126.61 | 133.56 | 125.47 | 133.20 | 1,126,841 | +6.47(+5.11%) |
Jul 31, 2024 | 127.37 | 128.68 | 126.29 | 126.73 | 643,347 | -0.51(-0.40%) |
Jul 30, 2024 | 126.19 | 127.24 | 124.95 | 127.24 | 483,269 | +1.63(+1.30%) |
Jul 29, 2024 | 125.00 | 126.16 | 123.59 | 125.61 | 483,685 | +0.70(+0.56%) |
Jul 26, 2024 | 123.22 | 126.28 | 122.19 | 124.91 | 450,932 | +2.75(+2.25%) |
Jul 25, 2024 | 122.47 | 124.37 | 122.05 | 122.16 | 495,894 | -0.23(-0.19%) |
Jul 24, 2024 | 123.88 | 124.59 | 122.05 | 122.39 | 348,071 | -1.14(-0.92%) |
Jul 23, 2024 | 126.26 | 126.48 | 123.49 | 123.53 | 647,979 | -2.74(-2.17%) |
Jul 22, 2024 | 126.90 | 127.78 | 125.77 | 126.27 | 577,704 | -0.63(-0.50%) |
Jul 19, 2024 | 125.87 | 126.91 | 125.47 | 126.90 | 562,244 | +0.76(+0.60%) |
Jul 18, 2024 | 128.34 | 129.60 | 125.96 | 126.14 | 570,877 | -2.56(-1.99%) |
Jul 17, 2024 | 127.00 | 129.29 | 126.93 | 128.70 | 393,793 | +1.93(+1.52%) |
Jul 16, 2024 | 125.19 | 127.33 | 124.96 | 126.77 | 630,840 | +2.06(+1.65%) |
Jul 15, 2024 | 123.48 | 124.80 | 122.74 | 124.71 | 536,297 | +1.21(+0.98%) |
Jul 12, 2024 | 123.15 | 124.89 | 122.78 | 123.50 | 699,120 | +1.22(+1.00%) |
Jul 11, 2024 | 119.50 | 123.53 | 119.50 | 122.28 | 664,730 | +3.65(+3.08%) |
Jul 10, 2024 | 118.18 | 119.26 | 117.10 | 118.63 | 434,977 | +0.51(+0.43%) |
Jul 09, 2024 | 117.30 | 118.44 | 117.30 | 118.12 | 440,801 | +0.66(+0.56%) |
Jul 08, 2024 | 119.43 | 120.47 | 117.38 | 117.46 | 510,386 | -1.49(-1.25%) |
Jul 05, 2024 | 117.89 | 118.95 | 116.87 | 118.95 | 352,841 | +1.22(+1.04%) |
Jul 03, 2024 | 118.55 | 119.08 | 117.73 | 117.73 | 212,010 | -0.35(-0.30%) |
Jul 02, 2024 | 119.42 | 119.42 | 117.63 | 118.08 | 898,747 | -0.68(-0.57%) |