Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 129.68 | 131.41 | 128.87 | 129.85 | 8,126,659 | +0.38(+0.29%) |
Sep 24, 2024 | 132.70 | 132.98 | 129.47 | 129.47 | 3,661,673 | -1.64(-1.25%) |
Sep 23, 2024 | 129.71 | 131.31 | 129.13 | 131.11 | 3,613,739 | +1.14(+0.88%) |
Sep 20, 2024 | 131.60 | 131.62 | 129.13 | 129.97 | 6,418,534 | -2.58(-1.95%) |
Sep 19, 2024 | 132.00 | 133.64 | 130.68 | 132.55 | 2,744,586 | +2.24(+1.72%) |
Sep 18, 2024 | 129.00 | 131.86 | 128.43 | 130.31 | 2,884,934 | +2.01(+1.57%) |
Sep 17, 2024 | 127.82 | 128.67 | 127.19 | 128.30 | 3,693,300 | +0.96(+0.75%) |
Sep 16, 2024 | 126.98 | 128.76 | 125.78 | 127.34 | 2,908,863 | +0.64(+0.51%) |
Sep 13, 2024 | 126.70 | 127.90 | 126.12 | 126.70 | 2,614,580 | +0.98(+0.78%) |
Sep 12, 2024 | 125.51 | 126.55 | 124.75 | 125.72 | 3,040,951 | +0.72(+0.58%) |
Sep 11, 2024 | 126.39 | 127.25 | 123.77 | 125.00 | 4,052,744 | -1.88(-1.48%) |
Sep 10, 2024 | 127.67 | 127.77 | 125.14 | 126.88 | 4,468,936 | -1.09(-0.85%) |
Sep 09, 2024 | 128.33 | 129.33 | 127.73 | 127.97 | 4,074,619 | -0.17(-0.13%) |
Sep 06, 2024 | 128.91 | 130.18 | 127.27 | 128.14 | 4,244,614 | -0.75(-0.58%) |
Sep 05, 2024 | 133.06 | 133.07 | 128.67 | 128.89 | 3,864,571 | -3.40(-2.57%) |
Sep 04, 2024 | 135.00 | 136.31 | 131.56 | 132.29 | 1,984,375 | -2.71(-2.01%) |
Sep 03, 2024 | 138.07 | 138.70 | 133.29 | 135.00 | 2,845,472 | -5.31(-3.78%) |
Aug 30, 2024 | 135.66 | 140.85 | 135.64 | 140.31 | 3,981,540 | +3.81(+2.79%) |
Aug 29, 2024 | 135.50 | 136.75 | 133.92 | 136.50 | 1,594,184 | +1.53(+1.13%) |
Aug 28, 2024 | 133.83 | 136.55 | 133.50 | 134.97 | 2,070,920 | +0.59(+0.44%) |
Aug 27, 2024 | 134.98 | 135.54 | 134.09 | 134.38 | 1,505,313 | -0.85(-0.63%) |
Aug 26, 2024 | 136.10 | 136.94 | 134.21 | 135.23 | 1,923,591 | -0.14(-0.10%) |
Aug 23, 2024 | 134.17 | 135.47 | 133.44 | 135.37 | 1,911,905 | +2.21(+1.66%) |
Aug 22, 2024 | 133.95 | 134.83 | 132.86 | 133.16 | 1,813,469 | -0.72(-0.54%) |
Aug 21, 2024 | 133.41 | 135.40 | 132.95 | 133.88 | 3,332,333 | +1.49(+1.13%) |
Aug 20, 2024 | 138.19 | 138.34 | 132.22 | 132.39 | 3,026,292 | -5.80(-4.20%) |
Aug 19, 2024 | 137.85 | 139.15 | 137.41 | 138.19 | 1,848,019 | +0.42(+0.30%) |
Aug 16, 2024 | 136.84 | 138.81 | 136.49 | 137.77 | 1,658,142 | +0.24(+0.17%) |
Aug 15, 2024 | 137.60 | 138.87 | 136.90 | 137.53 | 1,951,155 | +0.97(+0.71%) |
Aug 14, 2024 | 134.15 | 136.99 | 133.85 | 136.56 | 2,152,153 | +3.01(+2.26%) |
Aug 13, 2024 | 133.61 | 134.29 | 132.89 | 133.55 | 2,483,841 | -1.21(-0.90%) |
Aug 12, 2024 | 135.28 | 136.44 | 134.48 | 134.76 | 1,589,709 | +0.47(+0.35%) |
Aug 09, 2024 | 134.43 | 135.62 | 133.53 | 134.29 | 2,074,009 | -0.01(-0.01%) |
Aug 08, 2024 | 131.95 | 134.73 | 131.95 | 134.30 | 2,567,903 | +2.50(+1.90%) |
Aug 07, 2024 | 133.48 | 134.75 | 131.72 | 131.80 | 2,164,700 | -0.18(-0.14%) |
Aug 06, 2024 | 130.91 | 133.94 | 130.83 | 131.98 | 2,100,131 | +1.43(+1.09%) |
Aug 05, 2024 | 129.87 | 131.85 | 127.30 | 130.55 | 2,343,035 | -2.10(-1.58%) |
Aug 02, 2024 | 137.93 | 138.23 | 131.92 | 132.66 | 4,115,800 | -7.13(-5.10%) |
Aug 01, 2024 | 144.37 | 145.93 | 138.90 | 139.79 | 3,344,163 | -4.49(-3.11%) |
Jul 31, 2024 | 147.80 | 148.88 | 144.23 | 144.28 | 2,292,833 | -1.68(-1.15%) |
Jul 30, 2024 | 142.48 | 147.15 | 141.83 | 145.96 | 4,011,422 | +6.70(+4.81%) |
Jul 29, 2024 | 140.12 | 141.04 | 138.26 | 139.25 | 2,141,643 | -1.78(-1.27%) |
Jul 26, 2024 | 141.45 | 141.90 | 139.93 | 141.04 | 1,828,879 | -0.30(-0.21%) |
Jul 25, 2024 | 136.92 | 141.83 | 136.11 | 141.33 | 2,031,580 | +4.30(+3.14%) |
Jul 24, 2024 | 136.37 | 137.57 | 134.93 | 137.03 | 1,873,762 | +1.09(+0.80%) |
Jul 23, 2024 | 138.36 | 138.75 | 135.40 | 135.94 | 1,760,438 | -3.02(-2.17%) |
Jul 22, 2024 | 136.88 | 139.21 | 136.20 | 138.95 | 1,702,634 | +1.63(+1.18%) |
Jul 19, 2024 | 137.47 | 138.12 | 135.33 | 137.33 | 1,801,877 | +0.76(+0.56%) |
Jul 18, 2024 | 138.72 | 138.93 | 135.82 | 136.56 | 2,425,668 | -3.01(-2.16%) |
Jul 17, 2024 | 139.16 | 141.87 | 138.73 | 139.58 | 2,091,958 | +0.95(+0.69%) |
Jul 16, 2024 | 138.22 | 139.58 | 136.90 | 138.63 | 1,583,563 | -0.29(-0.21%) |
Jul 15, 2024 | 137.92 | 139.82 | 137.29 | 138.91 | 1,640,949 | +1.42(+1.03%) |
Jul 12, 2024 | 136.79 | 137.76 | 134.52 | 137.50 | 1,825,186 | +1.71(+1.26%) |
Jul 11, 2024 | 132.79 | 136.18 | 131.68 | 135.79 | 1,916,026 | +2.93(+2.20%) |
Jul 10, 2024 | 131.41 | 133.77 | 131.31 | 132.86 | 2,069,379 | +1.15(+0.87%) |
Jul 09, 2024 | 131.92 | 134.19 | 130.92 | 131.71 | 2,616,082 | -3.11(-2.31%) |
Jul 08, 2024 | 136.47 | 138.06 | 134.72 | 134.83 | 1,660,055 | -2.43(-1.77%) |
Jul 05, 2024 | 139.00 | 139.34 | 136.35 | 137.26 | 1,618,819 | -1.95(-1.40%) |
Jul 03, 2024 | 139.07 | 139.71 | 137.91 | 139.21 | 1,090,570 | -0.10(-0.07%) |
Jul 02, 2024 | 140.61 | 141.86 | 138.67 | 139.31 | 2,643,922 | -0.46(-0.33%) |