Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 137.72 | 138.43 | 133.72 | 134.64 | 1,701,936 | -2.77(-2.02%) |
Sep 26, 2024 | 136.76 | 138.41 | 133.00 | 137.41 | 2,101,386 | +6.78(+5.19%) |
Sep 25, 2024 | 129.85 | 132.38 | 129.59 | 130.63 | 1,736,525 | -0.39(-0.30%) |
Sep 24, 2024 | 131.56 | 131.85 | 129.41 | 131.02 | 965,379 | +1.33(+1.03%) |
Sep 23, 2024 | 129.99 | 130.53 | 128.91 | 129.69 | 1,115,990 | +0.74(+0.57%) |
Sep 20, 2024 | 132.21 | 132.67 | 128.09 | 128.95 | 4,334,443 | -4.87(-3.64%) |
Sep 19, 2024 | 133.98 | 135.97 | 131.39 | 133.82 | 2,522,425 | +5.96(+4.66%) |
Sep 18, 2024 | 130.56 | 132.18 | 127.63 | 127.86 | 1,361,650 | -1.85(-1.43%) |
Sep 17, 2024 | 129.62 | 131.64 | 128.67 | 129.71 | 1,142,865 | +1.73(+1.35%) |
Sep 16, 2024 | 128.34 | 129.51 | 124.59 | 127.98 | 1,974,147 | -3.25(-2.48%) |
Sep 13, 2024 | 129.17 | 132.24 | 128.84 | 131.23 | 1,122,722 | +3.04(+2.37%) |
Sep 12, 2024 | 130.96 | 131.44 | 127.28 | 128.19 | 1,478,707 | -3.32(-2.52%) |
Sep 11, 2024 | 125.78 | 131.86 | 124.36 | 131.51 | 2,644,637 | +6.14(+4.90%) |
Sep 10, 2024 | 124.70 | 125.62 | 121.91 | 125.37 | 904,646 | +1.17(+0.94%) |
Sep 09, 2024 | 123.88 | 124.83 | 121.95 | 124.20 | 1,618,799 | +2.75(+2.26%) |
Sep 06, 2024 | 124.91 | 125.86 | 119.81 | 121.45 | 2,298,602 | -4.65(-3.69%) |
Sep 05, 2024 | 124.02 | 128.02 | 123.95 | 126.10 | 1,317,141 | -0.66(-0.52%) |
Sep 04, 2024 | 123.64 | 128.40 | 122.63 | 126.76 | 1,632,012 | +2.22(+1.78%) |
Sep 03, 2024 | 133.49 | 134.31 | 123.79 | 124.54 | 3,193,900 | -12.19(-8.92%) |
Aug 30, 2024 | 136.84 | 137.81 | 134.49 | 136.73 | 1,497,084 | +2.77(+2.07%) |
Aug 29, 2024 | 134.16 | 138.09 | 132.82 | 133.96 | 1,496,235 | +1.65(+1.25%) |
Aug 28, 2024 | 134.14 | 135.77 | 130.59 | 132.31 | 1,352,253 | -2.67(-1.98%) |
Aug 27, 2024 | 132.09 | 136.05 | 130.63 | 134.98 | 1,066,228 | +1.98(+1.49%) |
Aug 26, 2024 | 135.46 | 135.79 | 132.52 | 133.00 | 1,648,592 | -2.94(-2.16%) |
Aug 23, 2024 | 133.81 | 137.52 | 133.01 | 135.94 | 1,847,085 | +4.74(+3.61%) |
Aug 22, 2024 | 135.85 | 136.17 | 130.54 | 131.20 | 1,815,097 | -4.21(-3.11%) |
Aug 21, 2024 | 133.25 | 136.59 | 132.22 | 135.41 | 1,409,437 | +3.68(+2.79%) |
Aug 20, 2024 | 132.68 | 134.54 | 130.12 | 131.73 | 1,672,096 | -2.25(-1.68%) |
Aug 19, 2024 | 132.36 | 134.15 | 130.29 | 133.98 | 1,347,849 | +0.86(+0.65%) |
Aug 16, 2024 | 131.40 | 133.49 | 129.54 | 133.12 | 1,338,233 | +1.39(+1.06%) |
Aug 15, 2024 | 129.16 | 132.45 | 127.85 | 131.73 | 2,169,436 | +6.48(+5.17%) |
Aug 14, 2024 | 127.53 | 128.35 | 123.51 | 125.25 | 1,323,678 | -1.83(-1.44%) |
Aug 13, 2024 | 123.64 | 127.40 | 122.92 | 127.08 | 1,730,422 | +4.76(+3.89%) |
Aug 12, 2024 | 122.65 | 123.83 | 120.49 | 122.32 | 989,525 | +0.60(+0.49%) |
Aug 09, 2024 | 121.73 | 123.24 | 120.01 | 121.72 | 1,188,986 | -1.16(-0.94%) |
Aug 08, 2024 | 118.31 | 123.08 | 115.32 | 122.88 | 2,255,250 | +8.63(+7.55%) |
Aug 07, 2024 | 121.99 | 123.18 | 113.50 | 114.25 | 2,599,885 | -4.07(-3.44%) |
Aug 06, 2024 | 117.09 | 122.20 | 116.33 | 118.32 | 1,623,798 | +1.93(+1.66%) |
Aug 05, 2024 | 111.16 | 119.62 | 109.15 | 116.39 | 2,725,961 | -0.88(-0.75%) |
Aug 02, 2024 | 119.75 | 120.00 | 115.72 | 117.27 | 3,523,616 | -4.47(-3.67%) |
Aug 01, 2024 | 128.77 | 131.62 | 119.65 | 121.74 | 3,950,893 | -9.42(-7.18%) |
Jul 31, 2024 | 126.75 | 131.58 | 125.93 | 131.16 | 4,440,800 | +9.82(+8.09%) |
Jul 30, 2024 | 128.59 | 128.70 | 120.10 | 121.34 | 2,812,441 | -6.59(-5.15%) |
Jul 29, 2024 | 128.37 | 130.27 | 127.14 | 127.93 | 1,744,244 | +1.47(+1.16%) |
Jul 26, 2024 | 125.16 | 126.59 | 123.03 | 126.46 | 2,617,182 | +2.12(+1.71%) |
Jul 25, 2024 | 128.44 | 129.97 | 120.35 | 124.33 | 6,538,920 | -19.20(-13.38%) |
Jul 24, 2024 | 149.62 | 150.70 | 143.18 | 143.54 | 3,142,779 | -8.73(-5.73%) |
Jul 23, 2024 | 151.84 | 154.14 | 151.56 | 152.27 | 1,309,075 | -2.19(-1.42%) |
Jul 22, 2024 | 151.00 | 155.18 | 149.10 | 154.46 | 2,251,861 | +8.04(+5.49%) |
Jul 19, 2024 | 149.02 | 150.28 | 146.00 | 146.42 | 2,001,006 | -3.10(-2.07%) |
Jul 18, 2024 | 151.83 | 153.53 | 147.14 | 149.52 | 2,945,704 | -2.83(-1.86%) |
Jul 17, 2024 | 158.65 | 159.68 | 152.16 | 152.35 | 3,141,766 | -10.65(-6.53%) |
Jul 16, 2024 | 161.21 | 163.21 | 158.97 | 163.00 | 1,472,039 | +3.51(+2.20%) |
Jul 15, 2024 | 157.18 | 161.15 | 157.08 | 159.49 | 2,113,509 | +3.16(+2.02%) |
Jul 12, 2024 | 155.98 | 158.86 | 154.56 | 156.33 | 1,907,461 | +1.53(+0.99%) |
Jul 11, 2024 | 161.22 | 161.22 | 154.47 | 154.80 | 2,082,622 | -4.33(-2.72%) |
Jul 10, 2024 | 154.36 | 159.61 | 153.82 | 159.13 | 1,783,122 | +5.65(+3.68%) |
Jul 09, 2024 | 154.64 | 156.11 | 153.10 | 153.48 | 1,223,307 | -0.69(-0.45%) |
Jul 08, 2024 | 152.16 | 154.90 | 151.82 | 154.17 | 1,518,956 | +2.97(+1.96%) |
Jul 05, 2024 | 152.67 | 152.67 | 149.90 | 151.20 | 929,893 | -0.50(-0.33%) |
Jul 03, 2024 | 150.00 | 152.67 | 148.84 | 151.70 | 990,175 | +2.10(+1.40%) |
Jul 02, 2024 | 147.00 | 150.74 | 145.43 | 149.60 | 1,203,682 | +1.83(+1.24%) |