Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 141.16 | 141.60 | 140.78 | 141.11 | 276,736 | +0.07(+0.05%) |
Sep 23, 2024 | 140.35 | 141.04 | 140.12 | 141.04 | 286,787 | +1.01(+0.72%) |
Sep 20, 2024 | 140.01 | 140.17 | 139.52 | 140.03 | 157,230 | -1.07(-0.76%) |
Sep 19, 2024 | 141.64 | 141.67 | 140.66 | 141.10 | 125,827 | +0.52(+0.37%) |
Sep 18, 2024 | 141.16 | 142.14 | 140.37 | 140.58 | 164,107 | -0.47(-0.33%) |
Sep 17, 2024 | 141.26 | 141.92 | 140.77 | 141.05 | 150,762 | -0.19(-0.13%) |
Sep 16, 2024 | 140.80 | 141.52 | 140.67 | 141.24 | 151,183 | +0.95(+0.68%) |
Sep 13, 2024 | 139.38 | 140.40 | 139.29 | 140.29 | 146,125 | +1.30(+0.94%) |
Sep 12, 2024 | 138.63 | 139.04 | 137.82 | 138.99 | 308,695 | +0.46(+0.33%) |
Sep 11, 2024 | 138.94 | 138.99 | 136.45 | 138.53 | 202,074 | -0.52(-0.37%) |
Sep 10, 2024 | 139.08 | 139.36 | 138.59 | 139.05 | 244,081 | +0.08(+0.06%) |
Sep 09, 2024 | 138.22 | 139.38 | 138.01 | 138.97 | 179,249 | +1.25(+0.91%) |
Sep 06, 2024 | 138.67 | 139.27 | 137.59 | 137.72 | 154,580 | -0.85(-0.61%) |
Sep 05, 2024 | 140.00 | 140.00 | 138.19 | 138.57 | 196,628 | -0.93(-0.67%) |
Sep 04, 2024 | 139.35 | 140.15 | 138.96 | 139.50 | 182,841 | +0.19(+0.14%) |
Sep 03, 2024 | 139.42 | 140.07 | 138.99 | 139.31 | 218,820 | -0.58(-0.41%) |
Aug 30, 2024 | 139.16 | 140.03 | 138.56 | 139.89 | 159,318 | +1.06(+0.76%) |
Aug 29, 2024 | 138.90 | 139.48 | 138.03 | 138.83 | 170,583 | +0.44(+0.32%) |
Aug 28, 2024 | 138.47 | 138.96 | 137.81 | 138.39 | 175,108 | -0.04(-0.03%) |
Aug 27, 2024 | 138.45 | 138.74 | 138.14 | 138.43 | 221,278 | -0.29(-0.21%) |
Aug 26, 2024 | 138.49 | 139.46 | 138.49 | 138.72 | 231,251 | +0.48(+0.35%) |
Aug 23, 2024 | 137.55 | 138.54 | 137.48 | 138.24 | 137,575 | +1.13(+0.82%) |
Aug 22, 2024 | 137.44 | 137.69 | 136.66 | 137.11 | 177,474 | -0.21(-0.15%) |
Aug 21, 2024 | 136.73 | 137.48 | 136.66 | 137.32 | 214,031 | +1.16(+0.85%) |
Aug 20, 2024 | 136.24 | 136.48 | 135.96 | 136.16 | 255,592 | -0.21(-0.15%) |
Aug 19, 2024 | 135.74 | 136.46 | 135.74 | 136.37 | 166,762 | +0.66(+0.49%) |
Aug 16, 2024 | 134.93 | 135.76 | 134.93 | 135.71 | 182,576 | +0.56(+0.41%) |
Aug 15, 2024 | 134.88 | 135.39 | 134.52 | 135.15 | 221,950 | +1.11(+0.83%) |
Aug 14, 2024 | 133.79 | 134.44 | 133.66 | 134.04 | 148,222 | +0.28(+0.21%) |
Aug 13, 2024 | 133.02 | 133.86 | 132.53 | 133.76 | 191,374 | +1.07(+0.81%) |
Aug 12, 2024 | 133.39 | 133.39 | 132.35 | 132.69 | 219,278 | -0.63(-0.47%) |
Aug 09, 2024 | 133.35 | 133.66 | 132.22 | 133.32 | 245,476 | +0.00(+0.00%) |
Aug 08, 2024 | 132.23 | 133.53 | 132.03 | 133.32 | 217,677 | +1.34(+1.02%) |
Aug 07, 2024 | 133.08 | 134.19 | 131.92 | 131.98 | 361,417 | -0.33(-0.25%) |
Aug 06, 2024 | 131.80 | 133.81 | 131.56 | 132.31 | 459,025 | +0.91(+0.69%) |
Aug 05, 2024 | 132.78 | 133.29 | 131.09 | 131.40 | 465,858 | -2.95(-2.20%) |
Aug 02, 2024 | 134.41 | 135.28 | 132.77 | 134.35 | 536,649 | -0.43(-0.32%) |
Aug 01, 2024 | 135.26 | 136.03 | 134.08 | 134.78 | 280,812 | -0.05(-0.04%) |
Jul 31, 2024 | 135.08 | 135.74 | 134.32 | 134.83 | 201,293 | +0.15(+0.11%) |
Jul 30, 2024 | 133.94 | 135.00 | 133.76 | 134.68 | 184,698 | +0.74(+0.55%) |
Jul 29, 2024 | 133.99 | 134.30 | 133.25 | 133.94 | 243,044 | +0.01(+0.01%) |
Jul 26, 2024 | 133.01 | 134.31 | 132.82 | 133.93 | 195,348 | +1.52(+1.15%) |
Jul 25, 2024 | 131.81 | 133.74 | 131.81 | 132.41 | 334,445 | +0.78(+0.59%) |
Jul 24, 2024 | 131.71 | 132.29 | 131.24 | 131.63 | 238,953 | -0.03(-0.02%) |
Jul 23, 2024 | 131.93 | 132.25 | 131.60 | 131.66 | 211,155 | -0.68(-0.51%) |
Jul 22, 2024 | 132.00 | 132.35 | 131.19 | 132.34 | 199,911 | +0.73(+0.55%) |
Jul 19, 2024 | 132.69 | 132.87 | 131.34 | 131.61 | 168,942 | -1.17(-0.88%) |
Jul 18, 2024 | 133.12 | 134.47 | 132.70 | 132.78 | 268,738 | -0.75(-0.56%) |
Jul 17, 2024 | 132.15 | 134.06 | 132.15 | 133.53 | 261,786 | +1.14(+0.86%) |
Jul 16, 2024 | 130.54 | 132.46 | 130.54 | 132.39 | 282,740 | +2.18(+1.67%) |
Jul 15, 2024 | 130.35 | 130.95 | 130.09 | 130.21 | 241,533 | -0.10(-0.08%) |
Jul 12, 2024 | 129.99 | 130.93 | 129.87 | 130.31 | 293,213 | +1.12(+0.87%) |
Jul 11, 2024 | 127.99 | 129.57 | 127.99 | 129.19 | 386,073 | +1.73(+1.36%) |
Jul 10, 2024 | 126.56 | 127.52 | 126.40 | 127.46 | 238,596 | +1.23(+0.97%) |
Jul 09, 2024 | 126.56 | 126.81 | 126.02 | 126.23 | 258,496 | -0.38(-0.30%) |
Jul 08, 2024 | 126.73 | 127.18 | 126.35 | 126.61 | 210,421 | +0.11(+0.09%) |
Jul 05, 2024 | 126.41 | 126.60 | 125.71 | 126.50 | 199,187 | +0.11(+0.09%) |
Jul 03, 2024 | 126.61 | 127.09 | 126.34 | 126.39 | 344,905 | -0.14(-0.11%) |
Jul 02, 2024 | 125.98 | 126.53 | 125.91 | 126.53 | 222,080 | +0.58(+0.46%) |