Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 136.02 | 136.14 | 135.49 | 135.88 | 3,646 | -0.60(-0.44%) |
Sep 19, 2024 | 136.87 | 136.87 | 135.96 | 136.47 | 4,719 | +1.81(+1.34%) |
Sep 18, 2024 | 135.27 | 135.70 | 134.66 | 134.66 | 3,678 | -0.30(-0.22%) |
Sep 17, 2024 | 135.52 | 135.52 | 134.88 | 134.97 | 4,308 | -0.12(-0.09%) |
Sep 16, 2024 | 134.83 | 135.09 | 134.54 | 135.09 | 3,282 | +0.78(+0.58%) |
Sep 13, 2024 | 133.69 | 134.31 | 133.69 | 134.31 | 2,840 | +0.53(+0.39%) |
Sep 12, 2024 | 132.81 | 133.78 | 132.36 | 133.78 | 4,535 | +1.20(+0.91%) |
Sep 11, 2024 | 132.02 | 132.58 | 130.29 | 132.58 | 6,070 | +0.70(+0.53%) |
Sep 10, 2024 | 132.36 | 132.36 | 131.09 | 131.88 | 9,429 | -0.31(-0.24%) |
Sep 09, 2024 | 131.59 | 132.58 | 131.58 | 132.19 | 5,230 | +1.43(+1.09%) |
Sep 06, 2024 | 133.08 | 133.08 | 130.69 | 130.76 | 3,645 | -2.12(-1.60%) |
Sep 05, 2024 | 133.64 | 133.64 | 132.75 | 132.88 | 3,681 | -0.38(-0.29%) |
Sep 04, 2024 | 133.06 | 133.82 | 133.03 | 133.26 | 3,701 | -0.10(-0.08%) |
Sep 03, 2024 | 134.41 | 134.41 | 133.11 | 133.37 | 8,077 | -2.45(-1.81%) |
Aug 30, 2024 | 135.43 | 135.88 | 134.59 | 135.82 | 5,892 | +1.02(+0.76%) |
Aug 29, 2024 | 135.04 | 135.68 | 134.70 | 134.80 | 10,331 | +0.16(+0.12%) |
Aug 28, 2024 | 134.95 | 135.35 | 133.93 | 134.65 | 28,941 | -0.34(-0.25%) |
Aug 27, 2024 | 134.86 | 135.08 | 134.69 | 134.98 | 5,698 | +0.59(+0.44%) |
Aug 26, 2024 | 134.67 | 134.99 | 134.37 | 134.39 | 3,662 | -0.30(-0.22%) |
Aug 23, 2024 | 133.56 | 134.69 | 133.51 | 134.69 | 5,796 | +2.09(+1.58%) |
Aug 22, 2024 | 133.82 | 133.82 | 132.59 | 132.59 | 3,129 | -0.84(-0.63%) |
Aug 21, 2024 | 133.28 | 133.44 | 133.09 | 133.44 | 1,895 | +0.85(+0.64%) |
Aug 20, 2024 | 132.79 | 132.86 | 132.58 | 132.58 | 6,240 | -0.58(-0.43%) |
Aug 19, 2024 | 132.51 | 133.17 | 132.51 | 133.16 | 8,689 | +1.44(+1.09%) |
Aug 16, 2024 | 131.03 | 131.76 | 131.03 | 131.72 | 2,826 | +0.59(+0.45%) |
Aug 15, 2024 | 130.61 | 131.30 | 130.46 | 131.13 | 5,791 | +1.88(+1.46%) |
Aug 14, 2024 | 128.88 | 129.25 | 128.70 | 129.25 | 1,920 | +0.55(+0.43%) |
Aug 13, 2024 | 127.79 | 128.70 | 127.66 | 128.70 | 2,618 | +1.87(+1.48%) |
Aug 12, 2024 | 127.34 | 127.42 | 126.83 | 126.83 | 2,424 | -0.34(-0.27%) |
Aug 09, 2024 | 126.60 | 127.16 | 126.27 | 127.16 | 2,082 | +0.54(+0.43%) |
Aug 08, 2024 | 125.56 | 126.78 | 125.16 | 126.62 | 3,552 | +2.06(+1.65%) |
Aug 07, 2024 | 126.54 | 126.68 | 124.57 | 124.57 | 8,646 | +0.27(+0.21%) |
Aug 06, 2024 | 123.08 | 125.54 | 123.08 | 124.30 | 13,848 | +0.65(+0.52%) |
Aug 05, 2024 | 124.64 | 124.64 | 121.46 | 123.65 | 12,796 | -3.35(-2.64%) |
Aug 02, 2024 | 130.17 | 130.17 | 126.21 | 127.00 | 7,863 | -2.25(-1.74%) |
Aug 01, 2024 | 130.92 | 131.26 | 128.73 | 129.25 | 8,445 | -2.56(-1.94%) |
Jul 31, 2024 | 131.89 | 132.28 | 131.33 | 131.80 | 9,007 | +1.22(+0.94%) |
Jul 30, 2024 | 130.72 | 130.72 | 130.25 | 130.58 | 3,525 | +0.23(+0.18%) |
Jul 29, 2024 | 130.71 | 130.71 | 130.08 | 130.35 | 4,258 | -0.20(-0.15%) |
Jul 26, 2024 | 130.09 | 131.00 | 129.98 | 130.55 | 5,953 | +1.34(+1.04%) |
Jul 25, 2024 | 128.85 | 129.93 | 128.85 | 129.21 | 6,454 | -0.28(-0.22%) |
Jul 24, 2024 | 130.56 | 130.56 | 129.46 | 129.49 | 7,873 | -1.54(-1.18%) |
Jul 23, 2024 | 131.18 | 131.59 | 131.03 | 131.03 | 4,243 | -0.64(-0.49%) |
Jul 22, 2024 | 131.39 | 131.67 | 130.96 | 131.67 | 3,667 | +1.26(+0.97%) |
Jul 19, 2024 | 130.97 | 130.97 | 130.22 | 130.41 | 2,920 | -1.07(-0.82%) |
Jul 18, 2024 | 132.59 | 132.82 | 131.26 | 131.48 | 4,706 | -1.01(-0.76%) |
Jul 17, 2024 | 132.32 | 132.85 | 132.32 | 132.49 | 3,405 | -0.52(-0.39%) |
Jul 16, 2024 | 131.86 | 133.01 | 131.82 | 133.01 | 7,576 | +1.25(+0.95%) |
Jul 15, 2024 | 132.16 | 132.16 | 131.59 | 131.75 | 5,865 | -0.54(-0.41%) |
Jul 12, 2024 | 131.68 | 133.03 | 131.68 | 132.30 | 2,903 | +1.12(+0.85%) |
Jul 11, 2024 | 131.49 | 131.58 | 131.05 | 131.18 | 8,108 | +0.19(+0.15%) |
Jul 10, 2024 | 130.28 | 130.99 | 130.22 | 130.99 | 3,998 | +1.10(+0.85%) |
Jul 09, 2024 | 130.05 | 130.27 | 129.72 | 129.89 | 3,393 | -0.29(-0.22%) |
Jul 08, 2024 | 130.75 | 130.75 | 130.15 | 130.18 | 5,763 | -0.19(-0.14%) |
Jul 05, 2024 | 130.47 | 130.47 | 129.73 | 130.37 | 2,486 | +0.61(+0.47%) |
Jul 03, 2024 | 129.48 | 129.76 | 129.43 | 129.76 | 2,423 | +0.94(+0.73%) |
Jul 02, 2024 | 128.28 | 128.87 | 128.10 | 128.81 | 5,429 | +0.35(+0.27%) |