Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 134.55 | 135.42 | 134.25 | 134.74 | 427,693 | +0.65(+0.48%) |
Sep 26, 2024 | 133.63 | 134.36 | 133.46 | 134.09 | 375,721 | +0.83(+0.62%) |
Sep 25, 2024 | 134.21 | 134.35 | 133.05 | 133.26 | 232,079 | -2.33(-1.72%) |
Sep 24, 2024 | 135.75 | 136.36 | 135.31 | 135.59 | 250,558 | -0.15(-0.11%) |
Sep 23, 2024 | 135.60 | 136.00 | 135.38 | 135.74 | 313,891 | +0.48(+0.35%) |
Sep 20, 2024 | 135.48 | 135.48 | 134.69 | 135.26 | 219,074 | -0.20(-0.15%) |
Sep 19, 2024 | 135.90 | 135.90 | 134.62 | 135.46 | 300,213 | +0.75(+0.56%) |
Sep 18, 2024 | 134.76 | 136.11 | 134.50 | 134.71 | 301,401 | -0.22(-0.16%) |
Sep 17, 2024 | 135.08 | 135.77 | 134.55 | 134.93 | 273,412 | +0.01(+0.01%) |
Sep 16, 2024 | 134.21 | 135.10 | 134.17 | 134.92 | 947,677 | +1.28(+0.96%) |
Sep 13, 2024 | 132.46 | 133.68 | 132.46 | 133.64 | 267,470 | +1.48(+1.12%) |
Sep 12, 2024 | 131.74 | 132.16 | 131.04 | 132.16 | 371,021 | +0.61(+0.46%) |
Sep 11, 2024 | 131.89 | 131.89 | 129.52 | 131.55 | 325,344 | -0.69(-0.52%) |
Sep 10, 2024 | 132.64 | 132.71 | 131.67 | 132.24 | 225,652 | -0.34(-0.26%) |
Sep 09, 2024 | 131.47 | 132.95 | 131.45 | 132.58 | 300,260 | +1.37(+1.04%) |
Sep 06, 2024 | 132.75 | 133.44 | 131.08 | 131.21 | 486,791 | -1.52(-1.15%) |
Sep 05, 2024 | 134.14 | 134.27 | 132.27 | 132.73 | 418,936 | -0.64(-0.48%) |
Sep 04, 2024 | 133.63 | 134.39 | 132.89 | 133.37 | 372,607 | -0.13(-0.10%) |
Sep 03, 2024 | 133.48 | 134.15 | 133.05 | 133.50 | 278,295 | -0.57(-0.43%) |
Aug 30, 2024 | 133.26 | 134.13 | 132.72 | 134.07 | 290,182 | +1.12(+0.84%) |
Aug 29, 2024 | 132.87 | 133.43 | 131.77 | 132.95 | 332,530 | +0.59(+0.45%) |
Aug 28, 2024 | 132.04 | 133.01 | 131.84 | 132.36 | 294,014 | +0.15(+0.11%) |
Aug 27, 2024 | 132.38 | 132.66 | 131.83 | 132.21 | 992,343 | -0.50(-0.38%) |
Aug 26, 2024 | 132.58 | 133.46 | 132.52 | 132.71 | 251,700 | +0.45(+0.34%) |
Aug 23, 2024 | 131.01 | 132.61 | 130.89 | 132.26 | 407,425 | +1.69(+1.29%) |
Aug 22, 2024 | 130.47 | 130.88 | 130.12 | 130.57 | 293,561 | +0.10(+0.08%) |
Aug 21, 2024 | 130.15 | 130.49 | 129.72 | 130.47 | 375,854 | +0.56(+0.43%) |
Aug 20, 2024 | 130.37 | 130.40 | 129.75 | 129.91 | 290,340 | -0.48(-0.37%) |
Aug 19, 2024 | 129.42 | 130.40 | 129.42 | 130.39 | 283,955 | +0.82(+0.63%) |
Aug 16, 2024 | 128.52 | 129.65 | 128.52 | 129.57 | 277,417 | +1.00(+0.78%) |
Aug 15, 2024 | 128.27 | 128.82 | 128.01 | 128.57 | 332,518 | +0.93(+0.73%) |
Aug 14, 2024 | 127.27 | 128.06 | 127.13 | 127.64 | 215,521 | +0.37(+0.29%) |
Aug 13, 2024 | 126.49 | 127.39 | 126.08 | 127.27 | 244,925 | +1.20(+0.95%) |
Aug 12, 2024 | 126.94 | 127.04 | 125.72 | 126.07 | 334,769 | -0.26(-0.21%) |
Aug 09, 2024 | 126.13 | 126.64 | 125.13 | 126.33 | 225,186 | +0.16(+0.13%) |
Aug 08, 2024 | 125.07 | 126.33 | 124.89 | 126.17 | 256,848 | +1.44(+1.15%) |
Aug 07, 2024 | 125.85 | 126.89 | 124.68 | 124.73 | 343,434 | -0.16(-0.13%) |
Aug 06, 2024 | 124.18 | 126.22 | 123.94 | 124.89 | 474,849 | +0.94(+0.76%) |
Aug 05, 2024 | 125.29 | 125.70 | 123.65 | 123.95 | 841,074 | -3.68(-2.88%) |
Aug 02, 2024 | 128.68 | 129.21 | 126.16 | 127.63 | 486,719 | -1.83(-1.41%) |
Aug 01, 2024 | 130.50 | 131.02 | 129.00 | 129.46 | 365,040 | -0.64(-0.49%) |
Jul 31, 2024 | 130.19 | 130.99 | 129.57 | 130.10 | 399,970 | -0.02(-0.02%) |
Jul 30, 2024 | 129.49 | 130.35 | 129.39 | 130.12 | 378,347 | +0.75(+0.58%) |
Jul 29, 2024 | 129.68 | 129.69 | 128.56 | 129.37 | 284,308 | -0.12(-0.09%) |
Jul 26, 2024 | 128.83 | 129.66 | 128.55 | 129.49 | 446,466 | +1.32(+1.03%) |
Jul 25, 2024 | 127.25 | 129.19 | 127.25 | 128.17 | 314,577 | +0.66(+0.52%) |
Jul 24, 2024 | 127.09 | 128.47 | 127.06 | 127.51 | 314,233 | +0.44(+0.35%) |
Jul 23, 2024 | 127.15 | 127.59 | 126.80 | 127.07 | 253,416 | -0.43(-0.34%) |
Jul 22, 2024 | 126.97 | 127.52 | 125.98 | 127.50 | 426,166 | +0.69(+0.54%) |
Jul 19, 2024 | 127.42 | 127.42 | 126.36 | 126.81 | 1,439,084 | -0.57(-0.45%) |
Jul 18, 2024 | 127.88 | 129.36 | 127.23 | 127.38 | 450,905 | -1.07(-0.83%) |
Jul 17, 2024 | 126.73 | 129.03 | 126.73 | 128.45 | 442,947 | +1.25(+0.98%) |
Jul 16, 2024 | 125.60 | 127.24 | 125.39 | 127.20 | 519,733 | +2.05(+1.64%) |
Jul 15, 2024 | 125.10 | 125.78 | 124.97 | 125.15 | 304,335 | +0.11(+0.09%) |
Jul 12, 2024 | 124.41 | 125.67 | 124.26 | 125.04 | 472,528 | +0.96(+0.77%) |
Jul 11, 2024 | 122.34 | 124.24 | 122.29 | 124.08 | 498,537 | +2.40(+1.97%) |
Jul 10, 2024 | 120.70 | 121.76 | 120.55 | 121.68 | 361,548 | +1.23(+1.02%) |
Jul 09, 2024 | 120.03 | 121.17 | 119.76 | 120.45 | 507,061 | +0.22(+0.18%) |
Jul 08, 2024 | 120.16 | 120.76 | 119.81 | 120.23 | 333,150 | +0.24(+0.20%) |
Jul 05, 2024 | 120.45 | 120.56 | 119.67 | 119.99 | 359,241 | -0.56(-0.46%) |
Jul 03, 2024 | 120.97 | 121.51 | 120.53 | 120.55 | 139,254 | -0.24(-0.20%) |
Jul 02, 2024 | 120.15 | 120.80 | 120.15 | 120.79 | 441,276 | +0.48(+0.40%) |