Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 135.38 | 137.65 | 135.38 | 137.51 | 462,545 | +2.32(+1.72%) |
Sep 25, 2024 | 135.91 | 136.67 | 134.95 | 135.19 | 406,415 | -0.56(-0.41%) |
Sep 24, 2024 | 135.16 | 136.34 | 134.71 | 135.75 | 269,850 | +0.71(+0.53%) |
Sep 23, 2024 | 135.05 | 136.00 | 134.36 | 135.04 | 446,536 | +0.06(+0.04%) |
Sep 20, 2024 | 135.14 | 135.63 | 133.52 | 134.98 | 1,322,766 | -1.18(-0.87%) |
Sep 19, 2024 | 136.98 | 136.98 | 135.15 | 136.16 | 256,291 | +0.46(+0.34%) |
Sep 18, 2024 | 134.68 | 136.63 | 134.50 | 135.70 | 269,913 | +1.49(+1.11%) |
Sep 17, 2024 | 135.00 | 135.78 | 134.06 | 134.21 | 295,622 | -0.49(-0.36%) |
Sep 16, 2024 | 135.23 | 135.53 | 134.35 | 134.70 | 347,800 | +0.10(+0.07%) |
Sep 13, 2024 | 134.99 | 135.43 | 134.30 | 134.60 | 256,999 | -0.28(-0.21%) |
Sep 12, 2024 | 134.49 | 135.11 | 133.58 | 134.88 | 239,260 | +0.43(+0.32%) |
Sep 11, 2024 | 135.48 | 136.31 | 133.05 | 134.45 | 355,735 | -1.03(-0.76%) |
Sep 10, 2024 | 136.14 | 137.21 | 134.94 | 135.48 | 336,844 | -0.26(-0.19%) |
Sep 09, 2024 | 135.23 | 136.29 | 134.38 | 135.74 | 387,348 | +0.51(+0.38%) |
Sep 06, 2024 | 134.63 | 136.42 | 134.63 | 135.23 | 285,678 | +0.31(+0.23%) |
Sep 05, 2024 | 135.06 | 135.99 | 134.77 | 134.92 | 322,688 | +0.29(+0.22%) |
Sep 04, 2024 | 134.00 | 134.78 | 133.31 | 134.63 | 386,626 | +0.33(+0.25%) |
Sep 03, 2024 | 134.52 | 135.14 | 133.62 | 134.30 | 243,894 | -0.01(-0.01%) |
Aug 30, 2024 | 133.50 | 134.45 | 132.85 | 134.31 | 304,887 | +0.78(+0.58%) |
Aug 29, 2024 | 133.72 | 134.20 | 133.00 | 133.53 | 382,806 | -0.24(-0.18%) |
Aug 28, 2024 | 133.26 | 134.12 | 132.20 | 133.77 | 349,844 | +1.12(+0.84%) |
Aug 27, 2024 | 132.50 | 133.07 | 131.86 | 132.65 | 180,512 | -0.06(-0.05%) |
Aug 26, 2024 | 133.44 | 134.18 | 132.41 | 132.71 | 216,438 | -0.11(-0.08%) |
Aug 23, 2024 | 132.82 | 133.33 | 132.13 | 132.82 | 255,586 | +0.78(+0.59%) |
Aug 22, 2024 | 132.45 | 132.81 | 131.61 | 132.04 | 145,172 | -0.47(-0.35%) |
Aug 21, 2024 | 132.61 | 133.29 | 131.36 | 132.51 | 245,378 | +0.63(+0.48%) |
Aug 20, 2024 | 131.90 | 133.11 | 131.42 | 131.88 | 204,901 | -0.48(-0.36%) |
Aug 19, 2024 | 131.38 | 132.42 | 130.66 | 132.36 | 249,893 | +1.37(+1.05%) |
Aug 16, 2024 | 130.37 | 131.09 | 129.82 | 130.99 | 250,678 | +0.22(+0.17%) |
Aug 15, 2024 | 131.52 | 131.52 | 130.17 | 130.77 | 308,735 | -0.11(-0.08%) |
Aug 14, 2024 | 130.09 | 131.20 | 129.65 | 130.88 | 268,943 | +1.13(+0.87%) |
Aug 13, 2024 | 128.94 | 129.97 | 127.76 | 129.75 | 275,933 | +1.49(+1.16%) |
Aug 12, 2024 | 128.93 | 129.78 | 128.09 | 128.26 | 405,071 | -1.91(-1.47%) |
Aug 09, 2024 | 128.40 | 130.19 | 127.24 | 130.17 | 462,282 | +3.41(+2.69%) |
Aug 08, 2024 | 126.88 | 128.00 | 126.33 | 126.76 | 362,201 | +0.39(+0.31%) |
Aug 07, 2024 | 128.54 | 130.16 | 125.98 | 126.37 | 634,740 | -1.58(-1.23%) |
Aug 06, 2024 | 125.41 | 130.66 | 123.80 | 127.95 | 594,812 | +7.94(+6.62%) |
Aug 05, 2024 | 121.25 | 121.27 | 118.84 | 120.01 | 491,008 | -3.01(-2.45%) |
Aug 02, 2024 | 123.12 | 124.28 | 121.78 | 123.02 | 328,027 | -0.32(-0.26%) |
Aug 01, 2024 | 124.69 | 125.47 | 122.06 | 123.34 | 434,803 | -1.03(-0.83%) |
Jul 31, 2024 | 124.00 | 125.26 | 122.59 | 124.37 | 337,139 | +0.63(+0.51%) |
Jul 30, 2024 | 120.74 | 124.00 | 120.26 | 123.74 | 312,767 | +2.39(+1.97%) |
Jul 29, 2024 | 120.90 | 121.94 | 120.07 | 121.35 | 241,191 | +0.14(+0.12%) |
Jul 26, 2024 | 119.78 | 122.16 | 119.78 | 121.21 | 278,038 | +1.49(+1.24%) |
Jul 25, 2024 | 119.10 | 121.29 | 119.09 | 119.72 | 350,512 | +1.08(+0.91%) |
Jul 24, 2024 | 117.95 | 119.94 | 117.49 | 118.64 | 277,942 | +0.78(+0.66%) |
Jul 23, 2024 | 119.79 | 120.07 | 117.74 | 117.86 | 311,294 | -2.10(-1.75%) |
Jul 22, 2024 | 119.49 | 120.25 | 117.75 | 119.96 | 208,906 | +0.93(+0.78%) |
Jul 19, 2024 | 120.28 | 120.28 | 118.06 | 119.03 | 343,123 | -0.74(-0.62%) |
Jul 18, 2024 | 118.85 | 121.03 | 118.85 | 119.77 | 241,114 | +0.51(+0.43%) |
Jul 17, 2024 | 117.61 | 120.83 | 117.33 | 119.26 | 544,340 | +2.16(+1.84%) |
Jul 16, 2024 | 114.65 | 117.17 | 114.03 | 117.10 | 387,966 | +3.10(+2.72%) |
Jul 15, 2024 | 115.58 | 115.75 | 113.94 | 114.00 | 289,339 | -1.01(-0.88%) |
Jul 12, 2024 | 115.50 | 115.56 | 114.39 | 115.01 | 302,524 | +0.24(+0.21%) |
Jul 11, 2024 | 113.44 | 115.28 | 113.44 | 114.77 | 312,262 | +1.50(+1.32%) |
Jul 10, 2024 | 112.21 | 113.42 | 112.21 | 113.27 | 264,476 | +1.29(+1.15%) |
Jul 09, 2024 | 112.64 | 112.83 | 111.93 | 111.98 | 367,454 | -0.91(-0.81%) |
Jul 08, 2024 | 112.84 | 113.50 | 112.50 | 112.89 | 363,504 | +0.51(+0.45%) |
Jul 05, 2024 | 112.54 | 112.79 | 111.53 | 112.38 | 885,112 | -0.57(-0.50%) |
Jul 03, 2024 | 113.02 | 113.90 | 112.81 | 112.95 | 268,092 | +0.13(+0.12%) |
Jul 02, 2024 | 112.64 | 113.28 | 111.85 | 112.82 | 776,081 | -0.95(-0.84%) |