Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 138.62 | 141.76 | 138.62 | 141.05 | 257,321 | +2.60(+1.88%) |
Sep 26, 2024 | 138.07 | 139.60 | 137.00 | 138.45 | 301,593 | +1.64(+1.20%) |
Sep 25, 2024 | 139.30 | 139.73 | 136.58 | 136.81 | 482,914 | -2.04(-1.47%) |
Sep 24, 2024 | 139.29 | 140.00 | 138.17 | 138.85 | 307,043 | -0.12(-0.09%) |
Sep 23, 2024 | 139.20 | 141.00 | 137.38 | 138.97 | 356,346 | +0.42(+0.30%) |
Sep 20, 2024 | 137.98 | 140.86 | 137.91 | 138.55 | 882,947 | +0.72(+0.52%) |
Sep 19, 2024 | 137.13 | 138.13 | 135.13 | 137.83 | 272,270 | +2.75(+2.04%) |
Sep 18, 2024 | 135.69 | 136.86 | 134.40 | 135.08 | 225,347 | -0.61(-0.45%) |
Sep 17, 2024 | 136.63 | 136.63 | 134.53 | 135.69 | 223,271 | +0.39(+0.29%) |
Sep 16, 2024 | 136.49 | 137.25 | 134.75 | 135.30 | 368,925 | -0.69(-0.51%) |
Sep 13, 2024 | 133.16 | 136.23 | 132.98 | 135.99 | 281,764 | +3.54(+2.67%) |
Sep 12, 2024 | 132.65 | 132.75 | 131.29 | 132.45 | 397,424 | +0.23(+0.17%) |
Sep 11, 2024 | 131.15 | 132.50 | 130.46 | 132.22 | 323,962 | +0.97(+0.74%) |
Sep 10, 2024 | 133.55 | 133.71 | 129.76 | 131.25 | 363,803 | +0.83(+0.64%) |
Sep 09, 2024 | 131.55 | 132.77 | 130.33 | 130.42 | 383,922 | -1.81(-1.37%) |
Sep 06, 2024 | 134.21 | 134.62 | 131.15 | 132.23 | 291,590 | -1.79(-1.34%) |
Sep 05, 2024 | 134.00 | 135.10 | 133.42 | 134.02 | 205,067 | -0.48(-0.36%) |
Sep 04, 2024 | 135.27 | 135.27 | 132.21 | 134.50 | 261,104 | -0.80(-0.59%) |
Sep 03, 2024 | 138.49 | 139.37 | 134.42 | 135.30 | 342,522 | -3.26(-2.35%) |
Aug 30, 2024 | 136.70 | 139.32 | 136.70 | 138.56 | 420,937 | +1.90(+1.39%) |
Aug 29, 2024 | 135.56 | 138.14 | 134.98 | 136.66 | 380,708 | +1.62(+1.20%) |
Aug 28, 2024 | 134.41 | 135.60 | 134.02 | 135.04 | 167,525 | +0.23(+0.17%) |
Aug 27, 2024 | 134.30 | 135.31 | 133.80 | 134.81 | 262,247 | +0.51(+0.38%) |
Aug 26, 2024 | 135.99 | 135.99 | 133.60 | 134.30 | 229,501 | -0.78(-0.58%) |
Aug 23, 2024 | 134.98 | 135.90 | 133.83 | 135.08 | 256,937 | +0.77(+0.57%) |
Aug 22, 2024 | 136.10 | 136.46 | 133.41 | 134.31 | 232,611 | -2.40(-1.76%) |
Aug 21, 2024 | 134.85 | 137.28 | 134.33 | 136.71 | 287,702 | +1.89(+1.40%) |
Aug 20, 2024 | 134.91 | 136.37 | 134.56 | 134.82 | 1,474,529 | -0.21(-0.16%) |
Aug 19, 2024 | 134.89 | 135.53 | 133.47 | 135.03 | 328,841 | +0.34(+0.25%) |
Aug 16, 2024 | 136.41 | 136.41 | 133.63 | 134.69 | 302,723 | -1.72(-1.26%) |
Aug 15, 2024 | 137.91 | 138.30 | 134.47 | 136.41 | 1,905,720 | -0.35(-0.26%) |
Aug 14, 2024 | 139.19 | 140.07 | 136.72 | 136.76 | 451,374 | -2.18(-1.57%) |
Aug 13, 2024 | 139.68 | 139.71 | 137.91 | 138.94 | 583,615 | +0.43(+0.31%) |
Aug 12, 2024 | 138.98 | 140.60 | 138.37 | 138.51 | 240,140 | -0.78(-0.56%) |
Aug 09, 2024 | 139.50 | 140.01 | 138.34 | 139.29 | 409,159 | -0.17(-0.12%) |
Aug 08, 2024 | 138.11 | 139.63 | 136.86 | 139.46 | 350,313 | +3.06(+2.24%) |
Aug 07, 2024 | 137.93 | 139.48 | 136.03 | 136.40 | 573,469 | -1.02(-0.74%) |
Aug 06, 2024 | 136.64 | 140.25 | 135.80 | 137.42 | 444,982 | +1.77(+1.30%) |
Aug 05, 2024 | 132.00 | 136.83 | 130.13 | 135.65 | 574,992 | -0.58(-0.43%) |
Aug 02, 2024 | 133.82 | 137.97 | 133.73 | 136.23 | 1,069,644 | -0.64(-0.47%) |
Aug 01, 2024 | 130.00 | 137.96 | 126.43 | 136.87 | 1,260,829 | +14.11(+11.49%) |
Jul 31, 2024 | 123.48 | 124.00 | 121.66 | 122.76 | 331,170 | +0.64(+0.52%) |
Jul 30, 2024 | 121.28 | 122.65 | 120.91 | 122.12 | 261,197 | +1.01(+0.83%) |
Jul 29, 2024 | 121.07 | 121.74 | 120.18 | 121.11 | 308,431 | +0.37(+0.31%) |
Jul 26, 2024 | 121.56 | 121.93 | 120.61 | 120.74 | 216,585 | +0.45(+0.37%) |
Jul 25, 2024 | 121.06 | 122.38 | 120.28 | 120.29 | 283,991 | -1.00(-0.82%) |
Jul 24, 2024 | 122.56 | 123.46 | 120.84 | 121.29 | 235,912 | -2.03(-1.65%) |
Jul 23, 2024 | 123.16 | 123.94 | 122.50 | 123.32 | 184,152 | +0.08(+0.06%) |
Jul 22, 2024 | 122.34 | 123.70 | 121.46 | 123.24 | 255,081 | +1.09(+0.89%) |
Jul 19, 2024 | 123.21 | 123.34 | 121.36 | 122.15 | 212,096 | -0.74(-0.60%) |
Jul 18, 2024 | 123.20 | 124.28 | 121.36 | 122.89 | 310,847 | -0.43(-0.35%) |
Jul 17, 2024 | 122.91 | 124.45 | 122.10 | 123.32 | 642,592 | +0.17(+0.14%) |
Jul 16, 2024 | 123.21 | 123.73 | 122.07 | 123.15 | 311,192 | +0.92(+0.75%) |
Jul 15, 2024 | 121.82 | 123.10 | 121.39 | 122.23 | 408,393 | +1.17(+0.97%) |
Jul 12, 2024 | 122.58 | 123.13 | 120.85 | 121.06 | 310,692 | -1.13(-0.92%) |
Jul 11, 2024 | 123.90 | 124.01 | 121.64 | 122.19 | 274,237 | +0.04(+0.03%) |
Jul 10, 2024 | 121.57 | 122.54 | 121.04 | 122.15 | 248,764 | +1.30(+1.08%) |
Jul 09, 2024 | 120.86 | 121.60 | 120.08 | 120.85 | 589,920 | -0.23(-0.19%) |
Jul 08, 2024 | 120.27 | 122.73 | 120.12 | 121.08 | 596,071 | +1.10(+0.91%) |
Jul 05, 2024 | 118.17 | 120.14 | 118.11 | 119.98 | 378,945 | +1.70(+1.44%) |
Jul 03, 2024 | 118.60 | 119.01 | 117.16 | 118.28 | 197,518 | +0.28(+0.24%) |
Jul 02, 2024 | 116.08 | 118.75 | 115.90 | 118.00 | 354,197 | +2.10(+1.81%) |