Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 139.78 | 140.08 | 139.48 | 139.72 | 37,069 | -0.60(-0.43%) |
Sep 24, 2024 | 140.12 | 140.34 | 139.35 | 140.32 | 24,420 | +0.38(+0.28%) |
Sep 23, 2024 | 139.90 | 140.04 | 139.56 | 139.94 | 31,469 | +0.34(+0.24%) |
Sep 20, 2024 | 139.50 | 139.94 | 139.12 | 139.60 | 24,517 | -0.22(-0.16%) |
Sep 19, 2024 | 139.65 | 140.26 | 139.15 | 139.82 | 22,119 | +2.60(+1.89%) |
Sep 18, 2024 | 137.98 | 138.66 | 137.22 | 137.22 | 37,388 | -0.41(-0.30%) |
Sep 17, 2024 | 138.36 | 138.53 | 137.32 | 137.63 | 26,232 | -0.10(-0.08%) |
Sep 16, 2024 | 137.33 | 137.75 | 137.11 | 137.73 | 76,616 | +0.17(+0.12%) |
Sep 13, 2024 | 137.25 | 137.87 | 137.25 | 137.56 | 21,176 | +0.52(+0.38%) |
Sep 12, 2024 | 136.07 | 137.11 | 135.69 | 137.04 | 20,158 | +1.16(+0.85%) |
Sep 11, 2024 | 134.35 | 136.04 | 132.17 | 135.88 | 19,013 | +1.62(+1.21%) |
Sep 10, 2024 | 134.09 | 134.28 | 132.89 | 134.26 | 32,878 | +0.81(+0.61%) |
Sep 09, 2024 | 133.00 | 133.75 | 132.58 | 133.45 | 71,439 | +1.45(+1.10%) |
Sep 06, 2024 | 134.52 | 134.52 | 131.77 | 132.00 | 62,471 | -2.31(-1.72%) |
Sep 05, 2024 | 134.56 | 135.29 | 133.95 | 134.31 | 46,409 | -0.32(-0.24%) |
Sep 04, 2024 | 134.33 | 135.54 | 134.32 | 134.63 | 69,726 | -0.29(-0.21%) |
Sep 03, 2024 | 137.22 | 137.22 | 134.44 | 134.92 | 90,770 | -3.11(-2.25%) |
Aug 30, 2024 | 137.26 | 138.08 | 136.47 | 138.03 | 36,999 | +1.41(+1.03%) |
Aug 29, 2024 | 137.22 | 137.97 | 136.34 | 136.62 | 42,331 | -0.05(-0.04%) |
Aug 28, 2024 | 137.48 | 137.52 | 135.81 | 136.67 | 39,069 | -0.84(-0.61%) |
Aug 27, 2024 | 136.85 | 137.64 | 136.81 | 137.51 | 84,311 | +0.25(+0.18%) |
Aug 26, 2024 | 137.80 | 137.98 | 136.85 | 137.26 | 62,582 | -0.36(-0.26%) |
Aug 23, 2024 | 137.02 | 137.88 | 136.56 | 137.62 | 35,224 | +1.44(+1.06%) |
Aug 22, 2024 | 138.00 | 138.13 | 136.00 | 136.18 | 38,473 | -1.34(-0.97%) |
Aug 21, 2024 | 137.39 | 137.78 | 137.11 | 137.52 | 30,777 | +0.37(+0.27%) |
Aug 20, 2024 | 137.11 | 137.67 | 136.93 | 137.15 | 33,796 | -0.02(-0.01%) |
Aug 19, 2024 | 135.97 | 137.17 | 135.90 | 137.17 | 63,527 | +1.32(+0.97%) |
Aug 16, 2024 | 135.13 | 136.08 | 135.13 | 135.85 | 84,339 | +0.14(+0.10%) |
Aug 15, 2024 | 134.72 | 135.71 | 134.61 | 135.71 | 76,909 | +2.48(+1.86%) |
Aug 14, 2024 | 133.00 | 133.47 | 132.38 | 133.23 | 53,450 | +0.43(+0.32%) |
Aug 13, 2024 | 131.28 | 132.80 | 131.28 | 132.80 | 191,613 | +2.29(+1.75%) |
Aug 12, 2024 | 130.68 | 131.07 | 130.06 | 130.51 | 22,352 | +0.25(+0.19%) |
Aug 09, 2024 | 129.39 | 130.42 | 129.36 | 130.26 | 36,131 | +0.59(+0.46%) |
Aug 08, 2024 | 128.17 | 129.78 | 127.56 | 129.67 | 100,047 | +3.12(+2.47%) |
Aug 07, 2024 | 128.98 | 129.73 | 126.46 | 126.55 | 75,489 | -0.93(-0.73%) |
Aug 06, 2024 | 126.82 | 129.22 | 126.31 | 127.48 | 93,062 | +1.16(+0.92%) |
Aug 05, 2024 | 124.11 | 127.69 | 123.97 | 126.32 | 81,765 | -4.00(-3.07%) |
Aug 02, 2024 | 130.75 | 131.11 | 129.29 | 130.32 | 84,410 | -2.53(-1.90%) |
Aug 01, 2024 | 135.17 | 135.81 | 131.92 | 132.85 | 551,126 | -1.81(-1.34%) |
Jul 31, 2024 | 134.24 | 135.29 | 133.92 | 134.66 | 48,800 | +2.41(+1.82%) |
Jul 30, 2024 | 133.67 | 133.76 | 131.52 | 132.25 | 81,899 | -0.97(-0.73%) |
Jul 29, 2024 | 133.68 | 133.85 | 132.89 | 133.22 | 108,378 | +0.10(+0.08%) |
Jul 26, 2024 | 132.83 | 133.89 | 132.57 | 133.12 | 143,121 | +1.44(+1.09%) |
Jul 25, 2024 | 132.57 | 133.98 | 131.45 | 131.68 | 70,773 | -0.98(-0.74%) |
Jul 24, 2024 | 134.55 | 134.64 | 132.50 | 132.66 | 59,480 | -3.31(-2.43%) |
Jul 23, 2024 | 136.10 | 136.71 | 135.88 | 135.97 | 40,310 | -0.11(-0.08%) |
Jul 22, 2024 | 135.71 | 136.31 | 135.29 | 136.08 | 101,078 | +1.37(+1.02%) |
Jul 19, 2024 | 135.35 | 136.00 | 134.50 | 134.71 | 52,474 | -0.73(-0.54%) |
Jul 18, 2024 | 137.24 | 137.24 | 135.00 | 135.44 | 99,833 | -1.29(-0.94%) |
Jul 17, 2024 | 137.27 | 137.52 | 136.66 | 136.73 | 57,833 | -2.12(-1.53%) |
Jul 16, 2024 | 138.84 | 138.94 | 138.28 | 138.85 | 82,943 | +0.43(+0.31%) |
Jul 15, 2024 | 138.54 | 139.20 | 137.89 | 138.42 | 134,769 | +0.46(+0.33%) |
Jul 12, 2024 | 137.37 | 138.81 | 137.21 | 137.96 | 65,530 | +0.77(+0.56%) |
Jul 11, 2024 | 138.97 | 138.97 | 136.99 | 137.19 | 240,964 | -1.68(-1.21%) |
Jul 10, 2024 | 137.92 | 138.97 | 137.80 | 138.87 | 91,958 | +1.27(+0.92%) |
Jul 09, 2024 | 137.75 | 137.84 | 137.49 | 137.60 | 175,939 | +0.28(+0.20%) |
Jul 08, 2024 | 137.41 | 137.57 | 137.13 | 137.32 | 52,207 | -0.02(-0.01%) |
Jul 05, 2024 | 136.47 | 137.37 | 136.32 | 137.34 | 56,726 | +0.97(+0.71%) |
Jul 03, 2024 | 135.58 | 136.37 | 135.58 | 136.37 | 23,374 | +0.83(+0.61%) |
Jul 02, 2024 | 134.15 | 135.54 | 134.15 | 135.54 | 197,096 | +0.94(+0.70%) |