Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 141.35 | 141.35 | 137.85 | 137.99 | 114,390 | -3.36(-2.38%) |
Sep 26, 2024 | 139.73 | 141.45 | 139.01 | 141.35 | 119,825 | +3.41(+2.47%) |
Sep 25, 2024 | 137.71 | 139.15 | 137.33 | 137.94 | 90,720 | +0.14(+0.10%) |
Sep 24, 2024 | 139.78 | 139.78 | 136.89 | 137.80 | 78,669 | -2.08(-1.49%) |
Sep 23, 2024 | 139.29 | 140.33 | 137.75 | 139.88 | 297,461 | +0.80(+0.58%) |
Sep 20, 2024 | 139.07 | 140.06 | 138.67 | 139.08 | 183,008 | -0.59(-0.42%) |
Sep 19, 2024 | 137.88 | 140.00 | 137.08 | 139.67 | 135,532 | +3.28(+2.40%) |
Sep 18, 2024 | 134.79 | 137.50 | 134.47 | 136.39 | 112,401 | +1.66(+1.23%) |
Sep 17, 2024 | 136.19 | 136.82 | 134.69 | 134.73 | 125,692 | -0.71(-0.52%) |
Sep 16, 2024 | 133.37 | 135.66 | 133.37 | 135.44 | 68,998 | +2.07(+1.55%) |
Sep 13, 2024 | 132.68 | 133.76 | 132.52 | 133.37 | 86,401 | +0.55(+0.41%) |
Sep 12, 2024 | 131.58 | 133.60 | 131.51 | 132.82 | 73,447 | +1.24(+0.94%) |
Sep 11, 2024 | 130.53 | 132.75 | 129.47 | 131.58 | 114,702 | +0.55(+0.42%) |
Sep 10, 2024 | 130.89 | 131.24 | 128.77 | 131.03 | 120,532 | +0.32(+0.24%) |
Sep 09, 2024 | 129.89 | 132.43 | 128.73 | 130.71 | 113,462 | +2.51(+1.96%) |
Sep 06, 2024 | 128.74 | 129.72 | 126.16 | 128.20 | 134,628 | -0.56(-0.43%) |
Sep 05, 2024 | 132.30 | 136.13 | 128.40 | 128.76 | 188,171 | -4.61(-3.46%) |
Sep 04, 2024 | 134.05 | 134.50 | 132.32 | 133.37 | 139,319 | -1.68(-1.24%) |
Sep 03, 2024 | 135.89 | 136.92 | 134.05 | 135.05 | 115,101 | -0.84(-0.62%) |
Aug 30, 2024 | 135.89 | 0 | +1.14(+0.85%) | |||
Aug 29, 2024 | 134.23 | 136.30 | 134.23 | 134.75 | 62,538 | +0.59(+0.44%) |
Aug 28, 2024 | 136.39 | 137.03 | 134.13 | 134.16 | 63,674 | -2.23(-1.64%) |
Aug 27, 2024 | 134.85 | 137.08 | 134.85 | 136.39 | 76,138 | +0.84(+0.62%) |
Aug 26, 2024 | 134.29 | 135.82 | 133.37 | 135.55 | 85,697 | +0.96(+0.71%) |
Aug 23, 2024 | 136.56 | 136.56 | 133.73 | 134.59 | 72,770 | -0.70(-0.52%) |
Aug 22, 2024 | 137.29 | 137.96 | 135.29 | 135.29 | 48,431 | -1.63(-1.19%) |
Aug 21, 2024 | 136.67 | 136.92 | 135.28 | 136.92 | 53,878 | +0.37(+0.27%) |
Aug 20, 2024 | 136.98 | 137.73 | 135.98 | 136.55 | 42,891 | -0.46(-0.34%) |
Aug 19, 2024 | 137.05 | 137.33 | 136.46 | 137.01 | 72,583 | +0.10(+0.07%) |
Aug 16, 2024 | 136.13 | 137.50 | 135.48 | 136.91 | 71,452 | +0.73(+0.54%) |
Aug 15, 2024 | 135.01 | 136.95 | 134.78 | 136.18 | 52,025 | +2.32(+1.73%) |
Aug 14, 2024 | 131.79 | 134.00 | 131.50 | 133.86 | 162,692 | +2.05(+1.56%) |
Aug 13, 2024 | 132.29 | 132.98 | 131.34 | 131.81 | 85,945 | -0.22(-0.17%) |
Aug 12, 2024 | 133.35 | 133.35 | 131.79 | 132.03 | 62,299 | -0.66(-0.50%) |
Aug 09, 2024 | 130.58 | 132.79 | 130.34 | 132.69 | 70,605 | +2.10(+1.61%) |
Aug 08, 2024 | 130.05 | 131.16 | 129.65 | 130.59 | 82,963 | +1.41(+1.09%) |
Aug 07, 2024 | 130.07 | 131.50 | 128.60 | 129.18 | 84,798 | +0.02(+0.02%) |
Aug 06, 2024 | 131.10 | 131.32 | 128.91 | 129.16 | 223,494 | -3.65(-2.75%) |
Aug 02, 2024 | 132.81 | 0 | -5.35(-3.87%) | |||
Aug 01, 2024 | 140.35 | 141.12 | 137.79 | 138.16 | 84,689 | -2.26(-1.61%) |
Jul 31, 2024 | 141.20 | 141.82 | 140.18 | 140.42 | 107,223 | +1.14(+0.82%) |
Jul 30, 2024 | 139.76 | 140.29 | 138.12 | 139.28 | 133,436 | -0.20(-0.14%) |
Jul 29, 2024 | 139.43 | 140.18 | 138.83 | 139.48 | 76,798 | +0.53(+0.38%) |
Jul 26, 2024 | 138.51 | 139.70 | 138.28 | 138.95 | 34,872 | +1.18(+0.86%) |
Jul 25, 2024 | 136.87 | 138.94 | 136.25 | 137.77 | 81,646 | +1.35(+0.99%) |
Jul 24, 2024 | 138.02 | 139.14 | 136.24 | 136.42 | 94,643 | -2.70(-1.94%) |
Jul 23, 2024 | 138.00 | 140.24 | 137.75 | 139.12 | 76,869 | +1.50(+1.09%) |
Jul 22, 2024 | 137.64 | 138.10 | 136.48 | 137.62 | 70,878 | +1.11(+0.81%) |
Jul 19, 2024 | 135.13 | 137.07 | 135.13 | 136.51 | 60,321 | +1.39(+1.03%) |
Jul 18, 2024 | 137.67 | 137.67 | 134.33 | 135.12 | 122,988 | -2.07(-1.51%) |
Jul 17, 2024 | 140.00 | 141.09 | 136.44 | 137.19 | 119,340 | -4.73(-3.33%) |
Jul 16, 2024 | 141.14 | 143.33 | 141.14 | 141.92 | 89,898 | +1.10(+0.78%) |
Jul 15, 2024 | 138.04 | 141.12 | 138.04 | 140.82 | 89,096 | +3.06(+2.22%) |
Jul 12, 2024 | 136.46 | 138.41 | 136.46 | 137.76 | 64,492 | +1.36(+1.00%) |
Jul 11, 2024 | 135.94 | 137.32 | 135.70 | 136.40 | 62,986 | +0.57(+0.42%) |
Jul 10, 2024 | 136.63 | 137.30 | 134.38 | 135.83 | 85,135 | -0.93(-0.68%) |
Jul 09, 2024 | 136.12 | 138.57 | 135.27 | 136.76 | 83,296 | +0.38(+0.28%) |
Jul 08, 2024 | 134.71 | 136.48 | 133.94 | 136.38 | 110,938 | +1.68(+1.25%) |
Jul 05, 2024 | 134.64 | 135.65 | 134.45 | 134.70 | 114,104 | -0.01(-0.01%) |
Jul 04, 2024 | 135.48 | 135.48 | 133.85 | 134.71 | 24,574 | +1.10(+0.82%) |
Jul 03, 2024 | 136.00 | 136.80 | 133.37 | 133.61 | 64,711 | -2.61(-1.92%) |