Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 141.28 | 142.73 | 140.68 | 140.77 | 836,854 | +0.43(+0.31%) |
Sep 26, 2024 | 140.52 | 140.81 | 139.57 | 140.34 | 976,085 | +7.16(+5.38%) |
Sep 25, 2024 | 135.62 | 135.72 | 133.09 | 133.18 | 550,339 | -3.13(-2.30%) |
Sep 24, 2024 | 135.83 | 137.00 | 135.69 | 136.31 | 646,051 | +0.72(+0.53%) |
Sep 23, 2024 | 134.23 | 135.78 | 134.11 | 135.59 | 495,803 | +2.56(+1.92%) |
Sep 20, 2024 | 134.01 | 134.01 | 132.76 | 133.03 | 627,932 | -2.83(-2.08%) |
Sep 19, 2024 | 135.87 | 136.75 | 135.50 | 135.86 | 779,179 | +2.92(+2.20%) |
Sep 18, 2024 | 133.28 | 133.87 | 132.11 | 132.94 | 529,796 | -0.46(-0.34%) |
Sep 17, 2024 | 133.36 | 134.53 | 133.06 | 133.40 | 683,367 | +0.50(+0.38%) |
Sep 16, 2024 | 132.60 | 133.50 | 131.60 | 132.90 | 1,429,760 | +0.79(+0.60%) |
Sep 13, 2024 | 133.69 | 134.44 | 130.89 | 132.11 | 1,749,325 | -1.24(-0.93%) |
Sep 12, 2024 | 131.38 | 133.40 | 131.07 | 133.35 | 764,382 | +4.59(+3.56%) |
Sep 11, 2024 | 127.75 | 129.06 | 126.45 | 128.76 | 655,931 | +1.30(+1.02%) |
Sep 10, 2024 | 128.46 | 128.59 | 126.63 | 127.46 | 688,744 | -1.25(-0.97%) |
Sep 09, 2024 | 126.91 | 129.30 | 126.78 | 128.71 | 699,547 | +2.28(+1.80%) |
Sep 06, 2024 | 127.82 | 128.49 | 126.40 | 126.43 | 1,365,981 | -2.20(-1.71%) |
Sep 05, 2024 | 128.23 | 129.18 | 128.16 | 128.63 | 766,240 | -0.78(-0.60%) |
Sep 04, 2024 | 128.12 | 129.78 | 128.12 | 129.41 | 1,157,851 | -0.10(-0.08%) |
Sep 03, 2024 | 129.14 | 130.28 | 128.38 | 129.51 | 1,083,493 | -1.25(-0.96%) |
Aug 30, 2024 | 131.07 | 131.16 | 129.75 | 130.76 | 841,888 | -0.25(-0.19%) |
Aug 29, 2024 | 131.20 | 131.84 | 130.24 | 131.01 | 697,309 | +0.43(+0.33%) |
Aug 28, 2024 | 131.41 | 131.59 | 130.05 | 130.58 | 655,072 | -1.28(-0.97%) |
Aug 27, 2024 | 133.01 | 133.25 | 131.56 | 131.85 | 939,863 | -1.25(-0.94%) |
Aug 26, 2024 | 132.86 | 134.25 | 132.75 | 133.10 | 835,387 | +0.62(+0.47%) |
Aug 23, 2024 | 131.02 | 132.52 | 130.37 | 132.48 | 905,860 | +2.62(+2.02%) |
Aug 22, 2024 | 129.51 | 130.39 | 128.86 | 129.86 | 1,129,516 | +1.04(+0.81%) |
Aug 21, 2024 | 127.78 | 129.10 | 127.71 | 128.82 | 881,431 | +2.82(+2.23%) |
Aug 20, 2024 | 125.33 | 126.06 | 125.25 | 126.01 | 1,761,376 | -0.91(-0.72%) |
Aug 19, 2024 | 126.67 | 127.49 | 126.58 | 126.92 | 630,113 | +0.73(+0.58%) |
Aug 16, 2024 | 126.06 | 126.47 | 125.91 | 126.19 | 628,637 | -1.70(-1.33%) |
Aug 15, 2024 | 127.39 | 128.19 | 127.16 | 127.89 | 698,531 | +2.17(+1.72%) |
Aug 14, 2024 | 123.69 | 125.98 | 123.66 | 125.72 | 1,201,609 | +0.24(+0.19%) |
Aug 13, 2024 | 123.31 | 125.84 | 123.12 | 125.49 | 1,055,873 | +3.34(+2.73%) |
Aug 12, 2024 | 122.89 | 123.39 | 121.85 | 122.15 | 1,301,835 | -0.05(-0.04%) |
Aug 09, 2024 | 121.25 | 122.29 | 120.56 | 122.20 | 920,479 | +1.68(+1.39%) |
Aug 08, 2024 | 119.42 | 120.72 | 119.29 | 120.52 | 941,554 | +0.67(+0.56%) |
Aug 07, 2024 | 119.64 | 120.89 | 119.64 | 119.86 | 1,012,907 | +1.06(+0.89%) |
Aug 06, 2024 | 117.23 | 119.40 | 117.23 | 118.80 | 755,083 | +1.04(+0.88%) |
Aug 05, 2024 | 119.19 | 119.46 | 117.48 | 117.76 | 1,029,178 | -3.34(-2.75%) |
Aug 02, 2024 | 121.11 | 121.36 | 119.68 | 121.09 | 1,158,190 | +0.63(+0.52%) |
Aug 01, 2024 | 120.87 | 121.42 | 119.91 | 120.46 | 1,461,168 | -1.93(-1.58%) |
Jul 31, 2024 | 123.47 | 123.55 | 121.48 | 122.40 | 1,142,574 | -0.63(-0.51%) |
Jul 30, 2024 | 121.58 | 123.09 | 120.99 | 123.03 | 1,790,579 | -6.06(-4.70%) |
Jul 29, 2024 | 128.53 | 129.46 | 128.04 | 129.09 | 771,356 | -0.84(-0.65%) |
Jul 26, 2024 | 128.89 | 130.22 | 128.87 | 129.93 | 667,007 | +1.71(+1.33%) |
Jul 25, 2024 | 127.56 | 129.20 | 126.45 | 128.22 | 1,061,494 | +1.03(+0.81%) |
Jul 24, 2024 | 126.06 | 127.34 | 125.96 | 127.19 | 1,056,598 | +1.15(+0.91%) |
Jul 23, 2024 | 126.79 | 126.79 | 125.66 | 126.05 | 1,158,622 | -1.20(-0.94%) |
Jul 22, 2024 | 128.41 | 128.49 | 126.66 | 127.24 | 856,472 | +1.18(+0.93%) |
Jul 19, 2024 | 126.14 | 126.61 | 125.51 | 126.07 | 1,247,275 | -0.56(-0.44%) |
Jul 18, 2024 | 128.97 | 129.15 | 126.62 | 126.62 | 469,680 | -1.97(-1.53%) |
Jul 17, 2024 | 127.51 | 128.92 | 127.39 | 128.60 | 582,156 | +1.48(+1.17%) |
Jul 16, 2024 | 125.85 | 127.14 | 125.65 | 127.12 | 807,794 | +0.33(+0.26%) |
Jul 15, 2024 | 127.60 | 127.67 | 126.62 | 126.78 | 542,125 | -2.38(-1.85%) |
Jul 12, 2024 | 128.71 | 129.79 | 128.71 | 129.17 | 669,591 | +0.06(+0.04%) |
Jul 11, 2024 | 128.40 | 129.55 | 128.22 | 129.11 | 586,095 | +2.39(+1.89%) |
Jul 10, 2024 | 125.42 | 126.74 | 125.12 | 126.71 | 495,722 | +2.43(+1.96%) |
Jul 09, 2024 | 125.43 | 125.61 | 124.00 | 124.28 | 1,091,859 | -1.40(-1.12%) |
Jul 08, 2024 | 127.27 | 127.40 | 125.54 | 125.68 | 499,682 | -1.51(-1.19%) |
Jul 05, 2024 | 128.01 | 128.01 | 126.45 | 127.19 | 582,419 | +1.26(+1.00%) |
Jul 03, 2024 | 125.66 | 125.98 | 125.32 | 125.94 | 407,028 | +2.11(+1.70%) |
Jul 02, 2024 | 123.28 | 123.88 | 122.45 | 123.83 | 822,282 | +0.33(+0.27%) |