Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 133.20 | 133.23 | 129.47 | 130.03 | 624,384 | -2.53(-1.91%) |
Sep 24, 2024 | 129.80 | 133.69 | 129.40 | 132.56 | 961,605 | +4.83(+3.78%) |
Sep 23, 2024 | 127.34 | 128.11 | 126.42 | 127.73 | 987,951 | +0.83(+0.65%) |
Sep 20, 2024 | 128.98 | 129.38 | 126.34 | 126.90 | 3,459,853 | -3.19(-2.45%) |
Sep 19, 2024 | 130.16 | 131.75 | 128.82 | 130.09 | 1,177,112 | +3.72(+2.94%) |
Sep 18, 2024 | 125.99 | 128.96 | 124.95 | 126.37 | 952,376 | +0.61(+0.49%) |
Sep 17, 2024 | 124.59 | 127.14 | 124.34 | 125.76 | 840,322 | +1.96(+1.58%) |
Sep 16, 2024 | 123.14 | 125.14 | 122.39 | 123.80 | 673,551 | +0.66(+0.54%) |
Sep 13, 2024 | 121.14 | 123.70 | 120.74 | 123.14 | 914,113 | +3.26(+2.72%) |
Sep 12, 2024 | 120.47 | 121.09 | 118.87 | 119.88 | 651,483 | -0.62(-0.51%) |
Sep 11, 2024 | 119.45 | 120.67 | 116.88 | 120.50 | 1,064,592 | +1.34(+1.12%) |
Sep 10, 2024 | 120.39 | 120.56 | 118.00 | 119.16 | 1,405,135 | -1.20(-1.00%) |
Sep 09, 2024 | 120.44 | 121.82 | 120.14 | 120.36 | 1,102,568 | +0.32(+0.27%) |
Sep 06, 2024 | 121.07 | 122.29 | 119.63 | 120.04 | 1,048,136 | -1.40(-1.15%) |
Sep 05, 2024 | 123.68 | 123.88 | 120.90 | 121.44 | 1,082,532 | -2.87(-2.31%) |
Sep 04, 2024 | 125.25 | 126.20 | 124.15 | 124.31 | 767,048 | -0.94(-0.75%) |
Sep 03, 2024 | 128.55 | 129.75 | 125.22 | 125.25 | 991,450 | -5.35(-4.10%) |
Aug 30, 2024 | 130.98 | 131.15 | 128.61 | 130.60 | 924,747 | +0.54(+0.42%) |
Aug 29, 2024 | 130.65 | 131.39 | 128.36 | 130.06 | 917,019 | +1.24(+0.96%) |
Aug 28, 2024 | 130.06 | 131.27 | 128.65 | 128.82 | 650,386 | -2.17(-1.66%) |
Aug 27, 2024 | 131.26 | 131.55 | 130.06 | 130.99 | 458,368 | -0.51(-0.39%) |
Aug 26, 2024 | 133.02 | 134.10 | 131.30 | 131.50 | 571,828 | -0.47(-0.36%) |
Aug 23, 2024 | 130.54 | 133.43 | 130.16 | 131.97 | 725,090 | +2.44(+1.88%) |
Aug 22, 2024 | 130.17 | 131.02 | 128.98 | 129.53 | 583,361 | -1.20(-0.92%) |
Aug 21, 2024 | 130.18 | 131.09 | 129.40 | 130.73 | 734,153 | +2.23(+1.74%) |
Aug 20, 2024 | 129.41 | 130.18 | 128.34 | 128.50 | 429,540 | -1.21(-0.93%) |
Aug 19, 2024 | 129.38 | 130.18 | 128.59 | 129.71 | 466,657 | +0.65(+0.50%) |
Aug 16, 2024 | 128.93 | 129.39 | 127.68 | 129.06 | 684,137 | -0.27(-0.21%) |
Aug 15, 2024 | 128.00 | 130.05 | 127.89 | 129.33 | 812,507 | +3.59(+2.86%) |
Aug 14, 2024 | 127.60 | 128.24 | 125.29 | 125.74 | 903,541 | -1.39(-1.09%) |
Aug 13, 2024 | 125.78 | 127.22 | 125.26 | 127.13 | 1,017,480 | +1.94(+1.55%) |
Aug 12, 2024 | 126.14 | 126.45 | 124.42 | 125.19 | 912,190 | -1.31(-1.04%) |
Aug 09, 2024 | 126.45 | 127.81 | 124.67 | 126.50 | 942,085 | +0.10(+0.08%) |
Aug 08, 2024 | 126.07 | 127.35 | 126.07 | 126.40 | 1,191,250 | +1.36(+1.09%) |
Aug 07, 2024 | 129.34 | 129.53 | 124.83 | 125.04 | 1,145,290 | -2.05(-1.61%) |
Aug 06, 2024 | 126.86 | 130.44 | 126.60 | 127.09 | 1,443,527 | +1.10(+0.87%) |
Aug 05, 2024 | 126.33 | 127.64 | 124.67 | 125.99 | 1,622,779 | -5.56(-4.23%) |
Aug 02, 2024 | 130.43 | 133.33 | 128.18 | 131.55 | 1,558,764 | -6.00(-4.36%) |
Aug 01, 2024 | 141.48 | 144.59 | 136.56 | 137.55 | 1,067,879 | -3.60(-2.55%) |
Jul 31, 2024 | 140.55 | 143.90 | 140.02 | 141.15 | 900,295 | +1.70(+1.22%) |
Jul 30, 2024 | 138.11 | 140.34 | 138.11 | 139.45 | 599,579 | +1.01(+0.73%) |
Jul 29, 2024 | 138.80 | 139.18 | 137.30 | 138.44 | 522,822 | +0.06(+0.04%) |
Jul 26, 2024 | 137.25 | 138.68 | 135.63 | 138.38 | 721,960 | +2.17(+1.59%) |
Jul 25, 2024 | 135.04 | 138.91 | 133.95 | 136.21 | 883,142 | +0.77(+0.57%) |
Jul 24, 2024 | 138.11 | 139.44 | 135.19 | 135.44 | 507,141 | -2.71(-1.96%) |
Jul 23, 2024 | 139.34 | 139.34 | 137.26 | 138.15 | 756,056 | -0.88(-0.63%) |
Jul 22, 2024 | 139.13 | 139.26 | 136.77 | 139.03 | 536,178 | +0.87(+0.63%) |
Jul 19, 2024 | 142.28 | 142.28 | 137.66 | 138.16 | 987,688 | -4.64(-3.25%) |
Jul 18, 2024 | 143.88 | 146.58 | 142.62 | 142.80 | 644,749 | -2.33(-1.60%) |
Jul 17, 2024 | 146.32 | 147.11 | 144.65 | 145.13 | 731,331 | -1.64(-1.12%) |
Jul 16, 2024 | 142.49 | 147.07 | 142.27 | 146.77 | 697,927 | +4.65(+3.27%) |
Jul 15, 2024 | 141.53 | 143.44 | 140.47 | 142.12 | 518,776 | +0.60(+0.42%) |
Jul 12, 2024 | 139.23 | 141.93 | 137.81 | 141.52 | 902,999 | +3.03(+2.19%) |
Jul 11, 2024 | 136.16 | 139.50 | 136.16 | 138.49 | 889,661 | +4.48(+3.34%) |
Jul 10, 2024 | 131.03 | 134.04 | 130.77 | 134.01 | 699,987 | +3.27(+2.50%) |
Jul 09, 2024 | 132.33 | 133.04 | 130.53 | 130.74 | 541,528 | -2.58(-1.93%) |
Jul 08, 2024 | 132.63 | 134.18 | 132.54 | 133.32 | 869,279 | +1.80(+1.37%) |
Jul 05, 2024 | 133.00 | 133.00 | 130.26 | 131.51 | 1,265,471 | -2.57(-1.91%) |
Jul 03, 2024 | 132.84 | 134.80 | 132.61 | 134.08 | 441,961 | +1.87(+1.41%) |
Jul 02, 2024 | 131.02 | 132.70 | 130.74 | 132.21 | 601,913 | +1.19(+0.91%) |