Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 4,104,432 | +0.93(+0.70%) |
Sep 26, 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 3,996,934 | +1.82(+1.38%) |
Sep 25, 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 5,047,922 | +1.99(+1.54%) |
Sep 24, 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 3,829,390 | +0.78(+0.61%) |
Sep 23, 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 2,991,474 | +0.14(+0.11%) |
Sep 20, 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 14,211,554 | -3.53(-2.67%) |
Sep 19, 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 4,089,990 | +1.48(+1.13%) |
Sep 18, 2024 | 131.00 | 132.12 | 130.46 | 130.65 | 2,940,176 | +0.00(+0.00%) |
Sep 17, 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 3,141,616 | +1.74(+1.35%) |
Sep 16, 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 4,589,336 | +1.67(+1.31%) |
Sep 13, 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 5,214,573 | -1.18(-0.92%) |
Sep 12, 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 3,447,255 | -0.08(-0.06%) |
Sep 11, 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 3,404,466 | -1.33(-1.02%) |
Sep 10, 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 2,589,935 | +0.95(+0.74%) |
Sep 09, 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 3,770,620 | +1.34(+1.05%) |
Sep 06, 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 3,590,419 | +0.14(+0.11%) |
Sep 05, 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 5,310,808 | -1.52(-1.18%) |
Sep 04, 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 5,710,544 | +1.42(+1.11%) |
Sep 03, 2024 | 127.58 | 128.32 | 127.06 | 127.50 | 5,820,942 | -1.05(-0.82%) |
Aug 30, 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 4,116,069 | +1.57(+1.24%) |
Aug 29, 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 3,477,436 | -0.21(-0.17%) |
Aug 28, 2024 | 127.61 | 128.76 | 126.65 | 127.19 | 3,360,462 | -0.71(-0.56%) |
Aug 27, 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 3,211,214 | -1.36(-1.05%) |
Aug 26, 2024 | 128.87 | 129.58 | 128.38 | 129.26 | 4,501,298 | +1.29(+1.01%) |
Aug 23, 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 6,310,308 | +1.13(+0.89%) |
Aug 22, 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 5,083,158 | -1.06(-0.83%) |
Aug 21, 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 4,895,367 | -0.98(-0.76%) |
Aug 20, 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 2,342,461 | -0.07(-0.05%) |
Aug 19, 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 3,157,834 | +0.93(+0.73%) |
Aug 16, 2024 | 126.89 | 128.43 | 126.75 | 128.02 | 3,297,318 | +1.09(+0.86%) |
Aug 15, 2024 | 126.27 | 127.77 | 126.27 | 126.93 | 4,504,489 | +2.10(+1.68%) |
Aug 14, 2024 | 124.77 | 125.21 | 124.15 | 124.83 | 3,195,682 | -0.07(-0.06%) |
Aug 13, 2024 | 123.73 | 125.36 | 123.28 | 124.90 | 3,095,834 | +1.61(+1.31%) |
Aug 12, 2024 | 124.43 | 124.53 | 123.00 | 123.29 | 2,580,729 | -0.95(-0.76%) |
Aug 09, 2024 | 124.75 | 124.75 | 123.11 | 124.24 | 3,874,352 | -0.39(-0.31%) |
Aug 08, 2024 | 121.65 | 124.75 | 121.57 | 124.62 | 3,871,429 | +2.85(+2.34%) |
Aug 07, 2024 | 123.67 | 125.51 | 121.70 | 121.77 | 4,794,516 | -1.17(-0.95%) |
Aug 06, 2024 | 124.47 | 126.18 | 122.86 | 122.94 | 5,674,859 | -1.50(-1.21%) |
Aug 05, 2024 | 125.23 | 126.34 | 124.22 | 124.44 | 5,309,242 | -2.01(-1.59%) |
Aug 02, 2024 | 128.25 | 129.00 | 125.60 | 126.45 | 5,168,872 | -2.49(-1.93%) |
Aug 01, 2024 | 129.39 | 130.82 | 127.98 | 128.94 | 4,853,043 | +0.21(+0.16%) |
Jul 31, 2024 | 127.62 | 129.50 | 125.85 | 128.73 | 7,115,398 | +1.32(+1.04%) |
Jul 30, 2024 | 127.08 | 129.22 | 126.84 | 127.41 | 4,807,384 | +0.42(+0.33%) |
Jul 29, 2024 | 127.52 | 127.61 | 126.05 | 126.99 | 5,483,158 | -0.22(-0.17%) |
Jul 26, 2024 | 127.22 | 128.23 | 126.84 | 127.21 | 7,363,930 | +1.73(+1.38%) |
Jul 25, 2024 | 127.64 | 127.92 | 124.94 | 125.48 | 7,860,738 | -1.43(-1.13%) |
Jul 24, 2024 | 124.92 | 127.62 | 123.23 | 126.91 | 11,970,846 | +0.84(+0.67%) |
Jul 23, 2024 | 128.50 | 130.60 | 123.40 | 126.08 | 25,666,216 | -17.28(-12.05%) |
Jul 22, 2024 | 143.92 | 144.33 | 141.88 | 143.35 | 3,670,183 | +0.00(+0.00%) |
Jul 19, 2024 | 144.04 | 144.05 | 141.44 | 143.35 | 3,112,939 | +0.41(+0.29%) |
Jul 18, 2024 | 144.18 | 146.29 | 142.63 | 142.94 | 3,456,503 | -2.59(-1.78%) |
Jul 17, 2024 | 145.14 | 145.93 | 144.56 | 145.53 | 2,899,938 | +0.05(+0.03%) |
Jul 16, 2024 | 142.22 | 145.72 | 142.22 | 145.48 | 3,853,752 | +3.14(+2.21%) |
Jul 15, 2024 | 141.21 | 143.42 | 140.96 | 142.34 | 4,216,808 | +1.78(+1.26%) |
Jul 12, 2024 | 137.25 | 141.58 | 136.95 | 140.56 | 4,862,664 | +4.06(+2.97%) |
Jul 11, 2024 | 134.18 | 137.30 | 134.06 | 136.50 | 3,493,770 | +2.56(+1.91%) |
Jul 10, 2024 | 132.65 | 134.05 | 132.13 | 133.94 | 2,870,667 | +1.35(+1.02%) |
Jul 09, 2024 | 133.56 | 134.16 | 132.25 | 132.59 | 3,157,025 | -1.23(-0.92%) |
Jul 08, 2024 | 134.64 | 135.59 | 133.71 | 133.83 | 2,808,872 | -0.81(-0.60%) |
Jul 05, 2024 | 133.17 | 134.74 | 132.75 | 134.64 | 3,278,761 | +0.79(+0.59%) |
Jul 03, 2024 | 134.03 | 134.77 | 133.49 | 133.85 | 1,559,474 | +0.63(+0.47%) |
Jul 02, 2024 | 133.91 | 134.25 | 132.38 | 133.21 | 3,323,176 | -1.03(-0.77%) |