Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 124.65 | 124.65 | 117.64 | 118.79 | 255,281 | -9.20(-7.19%) |
Sep 26, 2024 | 120.70 | 129.25 | 120.70 | 127.99 | 1,573 | +2.99(+2.39%) |
Sep 25, 2024 | 129.00 | 130.62 | 123.30 | 125.00 | 1,239 | -3.00(-2.34%) |
Sep 24, 2024 | 120.00 | 128.25 | 120.00 | 128.00 | 56,289 | +3.50(+2.81%) |
Sep 23, 2024 | 121.75 | 128.05 | 120.05 | 124.50 | 1,487 | -1.65(-1.30%) |
Sep 20, 2024 | 133.40 | 133.40 | 125.71 | 126.15 | 110,086 | -7.00(-5.25%) |
Sep 19, 2024 | 137.67 | 137.67 | 130.15 | 133.14 | 2,008 | -0.27(-0.20%) |
Sep 18, 2024 | 132.00 | 136.52 | 131.26 | 133.41 | 2,295 | +1.67(+1.27%) |
Sep 17, 2024 | 136.81 | 137.99 | 131.38 | 131.74 | 1,137 | -6.25(-4.53%) |
Sep 16, 2024 | 138.00 | 139.00 | 134.24 | 137.99 | 1,878 | +1.51(+1.11%) |
Sep 13, 2024 | 136.01 | 137.71 | 133.76 | 136.48 | 13,969 | -1.77(-1.28%) |
Sep 12, 2024 | 132.80 | 139.99 | 132.00 | 138.25 | 3,911 | +6.71(+5.10%) |
Sep 11, 2024 | 130.18 | 137.20 | 128.64 | 131.54 | 1,447 | +2.90(+2.25%) |
Sep 10, 2024 | 129.35 | 131.20 | 128.20 | 128.64 | 7,221 | -1.37(-1.05%) |
Sep 09, 2024 | 127.65 | 136.95 | 127.65 | 130.01 | 2,425 | -3.53(-2.64%) |
Sep 06, 2024 | 135.00 | 136.19 | 129.16 | 133.54 | 16,270 | +3.11(+2.39%) |
Sep 05, 2024 | 132.05 | 134.96 | 129.26 | 130.43 | 2,345 | -5.82(-4.27%) |
Sep 04, 2024 | 138.00 | 138.00 | 133.27 | 136.25 | 1,741 | -2.26(-1.63%) |
Sep 03, 2024 | 139.99 | 141.19 | 134.79 | 138.51 | 2,766 | -0.23(-0.17%) |
Aug 30, 2024 | 138.64 | 139.49 | 133.25 | 138.74 | 28,776 | +3.56(+2.63%) |
Aug 29, 2024 | 133.67 | 139.98 | 132.09 | 135.19 | 1,781 | +1.14(+0.85%) |
Aug 28, 2024 | 133.43 | 138.80 | 132.84 | 134.04 | 1,700 | +0.92(+0.69%) |
Aug 27, 2024 | 134.49 | 137.00 | 132.10 | 133.12 | 1,959 | -1.38(-1.02%) |
Aug 26, 2024 | 136.03 | 137.00 | 134.01 | 134.50 | 2,949 | -2.36(-1.72%) |
Aug 23, 2024 | 139.79 | 139.79 | 132.15 | 136.86 | 4,551 | +1.06(+0.78%) |
Aug 22, 2024 | 137.20 | 140.05 | 132.45 | 135.80 | 12,503 | -0.22(-0.16%) |
Aug 21, 2024 | 137.97 | 137.97 | 132.09 | 136.02 | 1,118 | +0.40(+0.29%) |
Aug 20, 2024 | 133.96 | 137.20 | 132.09 | 135.62 | 1,537 | +3.52(+2.66%) |
Aug 19, 2024 | 139.75 | 139.75 | 130.78 | 132.10 | 22,355 | -0.10(-0.08%) |
Aug 16, 2024 | 133.40 | 138.00 | 132.20 | 132.20 | 57,313 | -2.93(-2.17%) |
Aug 15, 2024 | 132.25 | 137.00 | 132.25 | 135.12 | 2,564 | +1.43(+1.07%) |
Aug 14, 2024 | 136.70 | 136.70 | 129.30 | 133.70 | 3,173 | -0.09(-0.07%) |
Aug 13, 2024 | 134.46 | 134.65 | 128.00 | 133.79 | 4,932 | +5.95(+4.65%) |
Aug 12, 2024 | 135.00 | 135.00 | 127.30 | 127.84 | 83,013 | -5.51(-4.13%) |
Aug 09, 2024 | 129.16 | 135.34 | 129.16 | 133.35 | 10,965 | +7.38(+5.85%) |
Aug 08, 2024 | 122.45 | 128.09 | 122.45 | 125.97 | 4,802 | +6.47(+5.42%) |
Aug 07, 2024 | 123.45 | 125.06 | 119.20 | 119.50 | 321,958 | -9.34(-7.25%) |
Aug 06, 2024 | 127.70 | 132.20 | 127.70 | 128.84 | 116,370 | +5.55(+4.50%) |
Aug 05, 2024 | 119.92 | 127.82 | 117.60 | 123.29 | 4,172 | -9.01(-6.81%) |
Aug 02, 2024 | 127.95 | 132.30 | 126.50 | 132.30 | 2,983 | -2.57(-1.90%) |
Aug 01, 2024 | 132.01 | 135.10 | 131.46 | 134.87 | 2,374 | +2.87(+2.17%) |
Jul 31, 2024 | 131.85 | 135.60 | 130.20 | 132.00 | 16,141 | +2.88(+2.23%) |
Jul 30, 2024 | 132.09 | 133.27 | 127.75 | 129.12 | 3,004 | -0.08(-0.06%) |
Jul 29, 2024 | 126.99 | 129.34 | 126.00 | 129.20 | 3,140 | +2.15(+1.69%) |
Jul 26, 2024 | 123.65 | 131.25 | 123.24 | 127.05 | 4,846 | -4.15(-3.16%) |
Jul 25, 2024 | 125.00 | 134.00 | 124.25 | 131.20 | 1,974 | -3.80(-2.81%) |
Jul 24, 2024 | 129.80 | 136.50 | 128.28 | 135.00 | 4,083 | +3.80(+2.90%) |
Jul 23, 2024 | 132.01 | 138.60 | 130.60 | 131.20 | 5,527 | +0.06(+0.04%) |
Jul 22, 2024 | 137.34 | 137.34 | 128.64 | 131.14 | 382,916 | -0.36(-0.27%) |
Jul 19, 2024 | 132.95 | 133.15 | 131.50 | 131.50 | 1,267 | -4.10(-3.02%) |
Jul 18, 2024 | 134.35 | 135.75 | 126.37 | 135.60 | 24,930 | +1.35(+1.01%) |
Jul 17, 2024 | 140.25 | 140.25 | 133.50 | 134.25 | 1,899 | -8.35(-5.86%) |
Jul 16, 2024 | 139.54 | 145.70 | 138.00 | 142.60 | 51,660 | +1.60(+1.14%) |
Jul 15, 2024 | 142.51 | 146.00 | 140.00 | 141.00 | 2,086 | -0.68(-0.48%) |
Jul 12, 2024 | 140.70 | 145.60 | 140.70 | 141.68 | 1,477 | +1.93(+1.38%) |
Jul 11, 2024 | 139.69 | 144.80 | 138.15 | 139.75 | 51,827 | -1.59(-1.12%) |
Jul 10, 2024 | 139.68 | 143.49 | 137.38 | 141.34 | 14,610 | +3.02(+2.19%) |
Jul 09, 2024 | 139.87 | 142.18 | 136.95 | 138.31 | 4,490 | -5.94(-4.11%) |
Jul 08, 2024 | 141.30 | 144.25 | 140.51 | 144.25 | 35,440 | +4.25(+3.04%) |
Jul 05, 2024 | 139.29 | 145.45 | 139.29 | 140.00 | 3,503 | -3.00(-2.10%) |
Jul 03, 2024 | 144.45 | 144.45 | 137.19 | 143.00 | 2,550 | -0.03(-0.02%) |
Jul 02, 2024 | 142.80 | 145.80 | 139.70 | 143.02 | 7,196 | -0.73(-0.51%) |