Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 137.47 | 137.47 | 136.14 | 136.58 | 761,541 | +0.10(+0.07%) |
Sep 24, 2024 | 136.34 | 138.48 | 136.03 | 136.48 | 698,108 | -0.87(-0.63%) |
Sep 23, 2024 | 136.96 | 137.49 | 136.49 | 137.35 | 732,578 | +0.79(+0.58%) |
Sep 20, 2024 | 137.42 | 137.42 | 135.37 | 136.56 | 2,146,553 | +0.31(+0.23%) |
Sep 19, 2024 | 136.24 | 136.87 | 134.95 | 136.25 | 1,021,649 | -0.28(-0.21%) |
Sep 18, 2024 | 138.07 | 138.59 | 136.09 | 136.53 | 629,572 | -1.62(-1.17%) |
Sep 17, 2024 | 138.00 | 138.78 | 137.79 | 138.15 | 740,330 | -0.12(-0.09%) |
Sep 16, 2024 | 137.39 | 138.56 | 137.02 | 138.27 | 762,467 | +1.30(+0.95%) |
Sep 13, 2024 | 135.18 | 136.97 | 133.90 | 136.97 | 887,215 | +2.20(+1.63%) |
Sep 12, 2024 | 134.44 | 135.07 | 133.86 | 134.77 | 795,645 | -0.01(-0.01%) |
Sep 11, 2024 | 135.70 | 136.10 | 132.58 | 134.78 | 927,788 | -1.42(-1.04%) |
Sep 10, 2024 | 134.25 | 136.33 | 134.25 | 136.20 | 1,656,874 | +2.40(+1.79%) |
Sep 09, 2024 | 131.12 | 134.02 | 130.88 | 133.80 | 1,656,760 | +3.00(+2.29%) |
Sep 06, 2024 | 131.74 | 132.31 | 130.66 | 130.80 | 879,197 | -0.62(-0.47%) |
Sep 05, 2024 | 133.31 | 133.46 | 131.18 | 131.42 | 631,547 | -0.78(-0.59%) |
Sep 04, 2024 | 132.27 | 133.27 | 131.20 | 132.20 | 822,601 | +0.35(+0.27%) |
Sep 03, 2024 | 130.81 | 133.01 | 130.67 | 131.85 | 1,029,531 | +1.11(+0.85%) |
Aug 30, 2024 | 129.36 | 131.07 | 128.96 | 130.74 | 872,069 | +1.35(+1.04%) |
Aug 29, 2024 | 129.25 | 129.47 | 128.12 | 129.39 | 503,327 | +0.30(+0.23%) |
Aug 28, 2024 | 129.58 | 130.64 | 128.98 | 129.09 | 652,160 | -0.22(-0.17%) |
Aug 27, 2024 | 129.96 | 130.34 | 129.26 | 129.31 | 430,826 | -0.88(-0.68%) |
Aug 26, 2024 | 129.76 | 131.00 | 129.54 | 130.19 | 656,908 | +0.91(+0.70%) |
Aug 23, 2024 | 129.31 | 129.68 | 128.77 | 129.28 | 511,050 | +0.37(+0.29%) |
Aug 22, 2024 | 128.87 | 129.52 | 128.38 | 128.92 | 435,782 | +0.13(+0.10%) |
Aug 21, 2024 | 128.47 | 129.28 | 128.13 | 128.79 | 656,275 | +0.33(+0.26%) |
Aug 20, 2024 | 128.51 | 129.17 | 128.19 | 128.46 | 481,287 | -0.15(-0.12%) |
Aug 19, 2024 | 128.34 | 129.20 | 128.08 | 128.61 | 657,811 | +0.20(+0.15%) |
Aug 16, 2024 | 128.54 | 128.82 | 127.61 | 128.41 | 881,473 | +0.18(+0.14%) |
Aug 15, 2024 | 127.29 | 128.93 | 126.64 | 128.23 | 851,932 | +0.37(+0.29%) |
Aug 14, 2024 | 127.69 | 128.55 | 127.21 | 127.86 | 729,973 | -0.14(-0.11%) |
Aug 13, 2024 | 128.42 | 128.48 | 127.53 | 128.00 | 463,981 | +0.16(+0.12%) |
Aug 12, 2024 | 127.50 | 128.26 | 127.23 | 127.84 | 594,759 | +0.59(+0.46%) |
Aug 09, 2024 | 126.50 | 127.46 | 125.40 | 127.26 | 678,662 | +1.09(+0.87%) |
Aug 08, 2024 | 126.91 | 127.65 | 125.30 | 126.16 | 1,244,884 | -1.14(-0.90%) |
Aug 07, 2024 | 127.32 | 128.56 | 126.34 | 127.31 | 1,104,679 | +0.58(+0.45%) |
Aug 06, 2024 | 126.33 | 128.35 | 126.14 | 126.73 | 1,061,079 | +0.26(+0.20%) |
Aug 05, 2024 | 130.05 | 130.79 | 126.21 | 126.47 | 1,211,413 | -2.71(-2.10%) |
Aug 02, 2024 | 131.25 | 131.42 | 127.16 | 129.19 | 684,025 | -0.09(-0.07%) |
Aug 01, 2024 | 127.69 | 129.47 | 126.91 | 129.28 | 818,911 | +2.19(+1.72%) |
Jul 31, 2024 | 127.55 | 127.93 | 126.56 | 127.09 | 1,820,634 | -0.34(-0.27%) |
Jul 30, 2024 | 126.03 | 127.69 | 125.23 | 127.43 | 1,111,944 | +1.17(+0.93%) |
Jul 29, 2024 | 125.70 | 126.62 | 124.79 | 126.25 | 624,228 | +0.88(+0.70%) |
Jul 26, 2024 | 124.76 | 125.57 | 124.47 | 125.38 | 507,578 | +1.22(+0.98%) |
Jul 25, 2024 | 125.72 | 127.11 | 123.94 | 124.16 | 906,028 | -0.96(-0.77%) |
Jul 24, 2024 | 124.26 | 125.20 | 123.98 | 125.12 | 843,181 | +1.35(+1.09%) |
Jul 23, 2024 | 122.75 | 124.38 | 122.11 | 123.77 | 633,417 | +1.02(+0.83%) |
Jul 22, 2024 | 122.32 | 123.27 | 121.94 | 122.75 | 931,027 | +0.56(+0.46%) |
Jul 19, 2024 | 123.21 | 123.21 | 121.06 | 122.19 | 1,038,300 | -0.27(-0.22%) |
Jul 18, 2024 | 123.25 | 124.31 | 122.40 | 122.46 | 1,176,490 | -1.42(-1.15%) |
Jul 17, 2024 | 122.08 | 124.60 | 121.77 | 123.88 | 799,618 | +2.30(+1.89%) |
Jul 16, 2024 | 120.61 | 121.72 | 120.01 | 121.58 | 701,823 | +1.50(+1.25%) |
Jul 15, 2024 | 119.58 | 120.51 | 119.16 | 120.08 | 592,122 | -0.11(-0.09%) |
Jul 12, 2024 | 119.83 | 121.09 | 119.39 | 120.19 | 821,112 | +1.06(+0.89%) |
Jul 11, 2024 | 117.29 | 119.53 | 117.05 | 119.13 | 946,736 | +2.84(+2.44%) |
Jul 10, 2024 | 114.56 | 116.35 | 113.94 | 116.29 | 808,223 | +2.23(+1.95%) |
Jul 09, 2024 | 112.95 | 114.28 | 112.76 | 114.06 | 947,955 | +0.69(+0.61%) |
Jul 08, 2024 | 114.00 | 114.35 | 112.89 | 113.37 | 873,002 | -0.54(-0.47%) |
Jul 05, 2024 | 114.57 | 115.14 | 113.52 | 113.91 | 1,438,071 | -0.54(-0.47%) |
Jul 03, 2024 | 115.81 | 116.28 | 114.45 | 114.45 | 405,564 | -1.35(-1.17%) |
Jul 02, 2024 | 115.31 | 115.83 | 114.89 | 115.80 | 811,372 | +0.54(+0.47%) |