Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 137.56 | 140.72 | 137.55 | 139.44 | 4,110,403 | +2.84(+2.08%) |
Sep 25, 2024 | 137.23 | 137.89 | 136.04 | 136.60 | 3,580,036 | -0.62(-0.45%) |
Sep 24, 2024 | 136.47 | 137.94 | 136.35 | 137.22 | 3,144,821 | +1.58(+1.16%) |
Sep 23, 2024 | 134.70 | 136.09 | 134.69 | 135.64 | 2,638,325 | +0.87(+0.65%) |
Sep 20, 2024 | 133.01 | 134.95 | 132.77 | 134.77 | 11,579,751 | +0.93(+0.69%) |
Sep 19, 2024 | 134.40 | 135.32 | 133.32 | 133.84 | 2,690,963 | +0.48(+0.36%) |
Sep 18, 2024 | 133.26 | 134.28 | 131.75 | 133.36 | 2,961,796 | -0.21(-0.16%) |
Sep 17, 2024 | 134.09 | 134.43 | 132.31 | 133.57 | 3,968,791 | -1.04(-0.77%) |
Sep 16, 2024 | 133.98 | 135.28 | 133.83 | 134.61 | 3,068,914 | +1.43(+1.07%) |
Sep 13, 2024 | 131.88 | 133.37 | 131.35 | 133.18 | 2,670,121 | +1.15(+0.87%) |
Sep 12, 2024 | 130.30 | 132.72 | 130.10 | 132.03 | 3,978,855 | +1.80(+1.38%) |
Sep 11, 2024 | 129.50 | 130.38 | 127.12 | 130.23 | 3,283,850 | +0.14(+0.11%) |
Sep 10, 2024 | 128.85 | 130.16 | 128.46 | 130.09 | 2,732,493 | +1.63(+1.27%) |
Sep 09, 2024 | 129.39 | 130.98 | 128.19 | 128.46 | 3,615,734 | -0.14(-0.11%) |
Sep 06, 2024 | 130.50 | 132.10 | 128.02 | 128.60 | 3,562,239 | -2.80(-2.13%) |
Sep 05, 2024 | 131.92 | 132.95 | 130.70 | 131.40 | 2,725,760 | -0.75(-0.57%) |
Sep 04, 2024 | 131.19 | 132.86 | 130.85 | 132.15 | 3,300,734 | +1.30(+0.99%) |
Sep 03, 2024 | 133.01 | 133.78 | 130.21 | 130.85 | 4,024,007 | -3.84(-2.85%) |
Aug 30, 2024 | 133.07 | 134.99 | 132.61 | 134.69 | 6,092,836 | +1.78(+1.34%) |
Aug 29, 2024 | 131.65 | 133.18 | 131.34 | 132.91 | 2,992,826 | +1.30(+0.99%) |
Aug 28, 2024 | 131.40 | 132.62 | 131.15 | 131.61 | 3,273,356 | +0.21(+0.16%) |
Aug 27, 2024 | 131.32 | 132.62 | 130.95 | 131.40 | 2,878,561 | -0.45(-0.34%) |
Aug 26, 2024 | 129.60 | 131.92 | 129.60 | 131.85 | 3,914,949 | +2.00(+1.54%) |
Aug 23, 2024 | 128.54 | 129.95 | 128.16 | 129.85 | 2,632,973 | +1.94(+1.52%) |
Aug 22, 2024 | 128.41 | 129.05 | 127.61 | 127.91 | 2,312,912 | -0.63(-0.49%) |
Aug 21, 2024 | 127.16 | 129.29 | 126.98 | 128.54 | 3,683,859 | +1.52(+1.20%) |
Aug 20, 2024 | 126.31 | 127.38 | 126.20 | 127.02 | 2,807,921 | +0.62(+0.49%) |
Aug 19, 2024 | 126.40 | 127.16 | 125.85 | 126.40 | 2,255,584 | +0.03(+0.02%) |
Aug 16, 2024 | 126.06 | 126.66 | 125.34 | 126.37 | 3,833,251 | -0.11(-0.09%) |
Aug 15, 2024 | 126.64 | 127.25 | 125.49 | 126.48 | 3,377,469 | +0.98(+0.78%) |
Aug 14, 2024 | 124.30 | 126.36 | 123.96 | 125.49 | 3,270,449 | +0.81(+0.65%) |
Aug 13, 2024 | 122.77 | 124.73 | 122.08 | 124.68 | 3,073,969 | +1.98(+1.61%) |
Aug 12, 2024 | 123.33 | 123.42 | 121.88 | 122.70 | 2,599,842 | -0.81(-0.65%) |
Aug 09, 2024 | 123.97 | 123.97 | 122.67 | 123.50 | 3,265,426 | -0.95(-0.77%) |
Aug 08, 2024 | 121.79 | 125.07 | 121.53 | 124.46 | 2,948,574 | +2.29(+1.87%) |
Aug 07, 2024 | 124.72 | 125.89 | 122.03 | 122.17 | 3,428,291 | -2.05(-1.65%) |
Aug 06, 2024 | 122.70 | 125.45 | 122.06 | 124.22 | 4,357,057 | +0.28(+0.22%) |
Aug 05, 2024 | 118.93 | 124.64 | 118.67 | 123.94 | 6,705,056 | -0.63(-0.50%) |
Aug 02, 2024 | 125.14 | 127.06 | 124.11 | 124.57 | 4,046,782 | -1.22(-0.97%) |
Aug 01, 2024 | 126.82 | 127.25 | 123.76 | 125.79 | 5,593,700 | -1.07(-0.85%) |
Jul 31, 2024 | 125.95 | 127.91 | 124.66 | 126.87 | 6,926,272 | +0.80(+0.63%) |
Jul 30, 2024 | 125.17 | 127.00 | 123.44 | 126.07 | 6,778,982 | +1.58(+1.27%) |
Jul 29, 2024 | 127.31 | 127.96 | 123.46 | 124.49 | 10,873,880 | -1.99(-1.57%) |
Jul 26, 2024 | 112.08 | 127.34 | 112.08 | 126.48 | 32,925,656 | +23.64(+22.99%) |
Jul 25, 2024 | 102.17 | 104.23 | 101.22 | 102.84 | 4,621,247 | +0.14(+0.14%) |
Jul 24, 2024 | 104.00 | 104.54 | 102.53 | 102.70 | 3,270,515 | -1.47(-1.41%) |
Jul 23, 2024 | 104.44 | 104.71 | 103.61 | 104.17 | 2,184,313 | -0.24(-0.23%) |
Jul 22, 2024 | 103.50 | 104.48 | 101.85 | 104.41 | 2,710,560 | +1.04(+1.01%) |
Jul 19, 2024 | 104.19 | 104.19 | 102.58 | 103.36 | 2,900,451 | -0.10(-0.10%) |
Jul 18, 2024 | 103.66 | 104.95 | 102.89 | 103.46 | 3,040,303 | -0.62(-0.59%) |
Jul 17, 2024 | 102.31 | 104.24 | 102.14 | 104.08 | 3,587,068 | +1.32(+1.29%) |
Jul 16, 2024 | 100.33 | 103.13 | 100.33 | 102.76 | 3,628,551 | +0.59(+0.57%) |
Jul 15, 2024 | 104.34 | 104.44 | 102.02 | 102.17 | 3,334,561 | -1.31(-1.27%) |
Jul 12, 2024 | 103.23 | 104.73 | 103.13 | 103.48 | 3,399,419 | +0.81(+0.78%) |
Jul 11, 2024 | 101.83 | 103.71 | 101.25 | 102.68 | 4,608,865 | +1.55(+1.53%) |
Jul 10, 2024 | 99.27 | 101.28 | 97.73 | 101.12 | 4,543,854 | +1.97(+1.99%) |
Jul 09, 2024 | 100.31 | 100.92 | 98.94 | 99.16 | 2,824,583 | -1.40(-1.39%) |
Jul 08, 2024 | 100.97 | 102.19 | 100.08 | 100.56 | 2,351,142 | -0.22(-0.22%) |
Jul 05, 2024 | 100.86 | 101.11 | 100.10 | 100.78 | 3,076,072 | -0.30(-0.29%) |
Jul 03, 2024 | 100.75 | 101.60 | 100.14 | 101.08 | 1,237,411 | +0.00(+0.00%) |
Jul 02, 2024 | 100.02 | 101.38 | 99.92 | 101.08 | 2,303,479 | +1.00(+1.00%) |