Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 135.72 | 135.72 | 135.56 | 135.56 | 970 | +0.56(+0.41%) |
Sep 25, 2024 | 135.24 | 135.24 | 135.01 | 135.01 | 21,456 | -0.30(-0.22%) |
Sep 24, 2024 | 135.20 | 135.38 | 134.97 | 135.31 | 31,497 | -0.05(-0.04%) |
Sep 23, 2024 | 135.08 | 135.36 | 135.08 | 135.36 | 1,734 | +0.58(+0.43%) |
Sep 20, 2024 | 134.30 | 134.78 | 134.30 | 134.78 | 1,405 | -0.54(-0.40%) |
Sep 19, 2024 | 135.52 | 135.52 | 135.21 | 135.32 | 1,305 | +1.93(+1.45%) |
Sep 18, 2024 | 133.35 | 134.00 | 133.35 | 133.39 | 4,564 | -0.12(-0.09%) |
Sep 17, 2024 | 133.60 | 134.06 | 133.21 | 133.51 | 10,814 | -0.01(-0.01%) |
Sep 16, 2024 | 133.07 | 133.53 | 133.07 | 133.53 | 6,724 | +0.54(+0.41%) |
Sep 13, 2024 | 132.74 | 132.99 | 132.74 | 132.99 | 43,923 | +0.73(+0.55%) |
Sep 12, 2024 | 132.10 | 132.26 | 132.10 | 132.26 | 16,110 | +0.96(+0.73%) |
Sep 11, 2024 | 130.65 | 131.30 | 130.64 | 131.30 | 1,081 | +0.66(+0.51%) |
Sep 10, 2024 | 130.56 | 130.64 | 130.56 | 130.64 | 2,283 | +0.48(+0.37%) |
Sep 09, 2024 | 130.02 | 130.45 | 130.02 | 130.16 | 1,283 | +1.31(+1.02%) |
Sep 06, 2024 | 128.96 | 129.04 | 128.85 | 128.85 | 5,660 | -2.10(-1.60%) |
Sep 05, 2024 | 131.83 | 131.83 | 130.78 | 130.95 | 2,743 | -0.61(-0.47%) |
Sep 04, 2024 | 131.30 | 131.74 | 131.28 | 131.56 | 2,413 | +0.16(+0.13%) |
Sep 03, 2024 | 132.99 | 132.99 | 131.40 | 131.40 | 775 | -2.07(-1.55%) |
Aug 30, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 280 | +1.52(+1.15%) |
Aug 29, 2024 | 132.11 | 132.71 | 131.95 | 131.95 | 1,603 | +0.44(+0.34%) |
Aug 28, 2024 | 132.06 | 132.07 | 130.97 | 131.51 | 1,143 | -0.63(-0.48%) |
Aug 27, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 350 | +0.15(+0.11%) |
Aug 26, 2024 | 132.34 | 132.34 | 131.99 | 131.99 | 536 | -0.42(-0.32%) |
Aug 23, 2024 | 131.62 | 132.41 | 131.62 | 132.41 | 325 | +1.36(+1.03%) |
Aug 22, 2024 | 132.44 | 132.44 | 131.05 | 131.05 | 5,669 | -1.07(-0.81%) |
Aug 21, 2024 | 131.61 | 132.12 | 131.61 | 132.12 | 1,539 | +0.67(+0.51%) |
Aug 20, 2024 | 131.23 | 131.51 | 131.23 | 131.46 | 9,188 | +0.00(+0.00%) |
Aug 19, 2024 | 130.44 | 131.46 | 130.44 | 131.46 | 1,191 | +0.84(+0.65%) |
Aug 16, 2024 | 130.57 | 130.64 | 130.57 | 130.61 | 485 | +0.21(+0.16%) |
Aug 15, 2024 | 130.44 | 130.50 | 130.40 | 130.40 | 1,128 | +2.05(+1.60%) |
Aug 14, 2024 | 128.03 | 128.35 | 128.03 | 128.35 | 574 | +0.44(+0.34%) |
Aug 13, 2024 | 126.86 | 127.91 | 126.64 | 127.91 | 8,414 | +2.00(+1.59%) |
Aug 12, 2024 | 126.23 | 126.23 | 125.90 | 125.91 | 1,123 | -0.45(-0.36%) |
Aug 09, 2024 | 125.43 | 126.38 | 125.43 | 126.36 | 21,682 | +0.84(+0.67%) |
Aug 08, 2024 | 124.29 | 125.53 | 124.29 | 125.52 | 6,321 | +2.59(+2.11%) |
Aug 07, 2024 | 125.06 | 125.43 | 122.93 | 122.93 | 9,379 | -0.88(-0.71%) |
Aug 06, 2024 | 124.57 | 124.57 | 123.82 | 123.82 | 818 | +1.42(+1.16%) |
Aug 05, 2024 | 122.77 | 122.77 | 122.40 | 122.40 | 1,815 | -3.50(-2.78%) |
Aug 02, 2024 | 126.43 | 126.47 | 125.59 | 125.90 | 478 | -2.63(-2.05%) |
Aug 01, 2024 | 128.71 | 128.71 | 128.53 | 128.53 | 840 | -1.65(-1.27%) |
Jul 31, 2024 | 130.29 | 130.35 | 130.18 | 130.18 | 2,604 | +1.16(+0.90%) |
Jul 30, 2024 | 128.46 | 129.02 | 128.39 | 129.02 | 580 | -0.24(-0.18%) |
Jul 29, 2024 | 129.32 | 129.47 | 128.93 | 129.26 | 1,980 | +0.40(+0.31%) |
Jul 26, 2024 | 129.55 | 129.55 | 128.86 | 128.86 | 19,750 | +1.14(+0.90%) |
Jul 25, 2024 | 128.54 | 128.54 | 127.72 | 127.72 | 949 | -0.31(-0.24%) |
Jul 24, 2024 | 128.84 | 128.84 | 128.00 | 128.03 | 2,978 | -2.74(-2.10%) |
Jul 23, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 233 | -0.38(-0.29%) |
Jul 22, 2024 | 130.79 | 131.27 | 130.70 | 131.15 | 3,316 | +1.11(+0.86%) |
Jul 19, 2024 | 131.03 | 131.03 | 130.03 | 130.03 | 1,366 | -1.09(-0.83%) |
Jul 18, 2024 | 131.25 | 131.25 | 131.12 | 131.12 | 1,645 | -1.25(-0.94%) |
Jul 17, 2024 | 132.59 | 132.64 | 132.37 | 132.37 | 1,298 | -1.41(-1.05%) |
Jul 16, 2024 | 133.02 | 133.78 | 133.02 | 133.78 | 2,350 | +0.98(+0.74%) |
Jul 15, 2024 | 133.06 | 133.32 | 132.41 | 132.80 | 5,693 | +0.72(+0.55%) |
Jul 12, 2024 | 131.62 | 132.66 | 131.62 | 132.08 | 5,687 | +0.54(+0.41%) |
Jul 11, 2024 | 132.23 | 132.23 | 131.29 | 131.54 | 2,832 | -0.90(-0.68%) |
Jul 10, 2024 | 132.33 | 132.45 | 132.33 | 132.45 | 430 | +1.05(+0.80%) |
Jul 09, 2024 | 131.45 | 131.45 | 131.35 | 131.40 | 1,012 | +0.16(+0.12%) |
Jul 08, 2024 | 131.31 | 131.33 | 131.10 | 131.24 | 2,374 | -0.11(-0.08%) |
Jul 05, 2024 | 130.39 | 131.35 | 130.39 | 131.35 | 4,092 | +1.02(+0.79%) |
Jul 03, 2024 | 130.29 | 130.32 | 130.29 | 130.32 | 246 | +0.45(+0.35%) |
Jul 02, 2024 | 129.04 | 129.87 | 129.04 | 129.87 | 1,403 | +1.12(+0.87%) |