Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 143.58 | 144.43 | 140.37 | 141.71 | 250,304 | -1.08(-0.76%) |
Sep 25, 2024 | 142.36 | 143.66 | 141.14 | 142.79 | 370,554 | +0.15(+0.11%) |
Sep 24, 2024 | 139.39 | 143.06 | 138.99 | 142.64 | 329,858 | +4.10(+2.96%) |
Sep 23, 2024 | 134.38 | 139.20 | 134.38 | 138.54 | 340,191 | +3.82(+2.84%) |
Sep 20, 2024 | 134.08 | 140.91 | 134.08 | 134.72 | 1,979,681 | -2.46(-1.79%) |
Sep 19, 2024 | 134.98 | 138.29 | 134.75 | 137.18 | 309,619 | +4.82(+3.64%) |
Sep 18, 2024 | 131.05 | 135.25 | 131.05 | 132.36 | 395,223 | +1.05(+0.80%) |
Sep 17, 2024 | 132.87 | 133.57 | 130.81 | 131.31 | 420,481 | -0.08(-0.06%) |
Sep 16, 2024 | 133.07 | 133.07 | 128.76 | 131.39 | 261,849 | -1.24(-0.93%) |
Sep 13, 2024 | 130.67 | 132.86 | 129.71 | 132.63 | 286,436 | +3.41(+2.64%) |
Sep 12, 2024 | 127.66 | 129.95 | 126.96 | 129.22 | 246,137 | +1.75(+1.37%) |
Sep 11, 2024 | 124.72 | 128.37 | 123.29 | 127.47 | 400,053 | +2.12(+1.69%) |
Sep 10, 2024 | 126.32 | 126.66 | 123.83 | 125.35 | 258,715 | -0.14(-0.11%) |
Sep 09, 2024 | 125.91 | 126.91 | 125.00 | 125.49 | 286,476 | -0.13(-0.10%) |
Sep 06, 2024 | 130.60 | 131.75 | 125.17 | 125.62 | 530,132 | -5.55(-4.23%) |
Sep 05, 2024 | 135.20 | 135.20 | 131.15 | 131.17 | 317,357 | -3.49(-2.59%) |
Sep 04, 2024 | 134.23 | 136.60 | 134.23 | 134.66 | 224,022 | -0.02(-0.01%) |
Sep 03, 2024 | 136.70 | 137.16 | 133.85 | 134.68 | 340,083 | -3.62(-2.62%) |
Aug 30, 2024 | 137.39 | 138.37 | 136.07 | 138.30 | 318,948 | +1.38(+1.01%) |
Aug 29, 2024 | 137.84 | 138.16 | 136.35 | 136.92 | 193,527 | -0.23(-0.17%) |
Aug 28, 2024 | 134.89 | 137.74 | 134.88 | 137.15 | 256,082 | +1.68(+1.24%) |
Aug 27, 2024 | 136.50 | 136.50 | 134.06 | 135.47 | 204,849 | -1.09(-0.80%) |
Aug 26, 2024 | 137.03 | 138.84 | 136.40 | 136.56 | 284,653 | +0.82(+0.60%) |
Aug 23, 2024 | 133.22 | 136.00 | 133.22 | 135.74 | 174,421 | +3.19(+2.41%) |
Aug 22, 2024 | 133.26 | 134.04 | 131.66 | 132.55 | 163,151 | -1.18(-0.88%) |
Aug 21, 2024 | 132.34 | 134.94 | 131.18 | 133.73 | 234,418 | +2.82(+2.15%) |
Aug 20, 2024 | 135.44 | 135.88 | 130.66 | 130.91 | 201,377 | -4.98(-3.66%) |
Aug 19, 2024 | 131.43 | 137.29 | 131.43 | 135.89 | 226,567 | +4.58(+3.49%) |
Aug 16, 2024 | 130.26 | 131.44 | 128.58 | 131.31 | 159,180 | +0.92(+0.71%) |
Aug 15, 2024 | 130.00 | 132.34 | 128.68 | 130.39 | 218,047 | +0.41(+0.32%) |
Aug 14, 2024 | 130.00 | 130.11 | 128.39 | 129.98 | 162,305 | +0.42(+0.32%) |
Aug 13, 2024 | 131.09 | 131.42 | 129.26 | 129.56 | 182,549 | -0.57(-0.44%) |
Aug 12, 2024 | 129.74 | 131.08 | 129.14 | 130.13 | 199,425 | +0.94(+0.73%) |
Aug 09, 2024 | 129.56 | 130.22 | 127.66 | 129.19 | 249,422 | -0.48(-0.37%) |
Aug 08, 2024 | 128.41 | 130.68 | 128.17 | 129.67 | 223,205 | +1.56(+1.22%) |
Aug 07, 2024 | 130.66 | 130.66 | 126.57 | 128.11 | 312,344 | -1.43(-1.10%) |
Aug 06, 2024 | 127.80 | 131.16 | 127.56 | 129.54 | 518,803 | +1.19(+0.93%) |
Aug 05, 2024 | 124.54 | 130.60 | 123.22 | 128.35 | 367,457 | -3.11(-2.37%) |
Aug 02, 2024 | 134.74 | 136.31 | 127.64 | 131.46 | 634,450 | +2.91(+2.26%) |
Aug 01, 2024 | 133.29 | 134.64 | 127.62 | 128.55 | 290,074 | -3.82(-2.89%) |
Jul 31, 2024 | 132.60 | 135.44 | 131.17 | 132.37 | 327,922 | +0.53(+0.40%) |
Jul 30, 2024 | 131.91 | 134.82 | 131.69 | 131.84 | 227,848 | +0.09(+0.07%) |
Jul 29, 2024 | 130.83 | 132.33 | 130.06 | 131.75 | 321,528 | +1.73(+1.33%) |
Jul 26, 2024 | 129.39 | 130.25 | 126.72 | 130.03 | 293,101 | +2.45(+1.92%) |
Jul 25, 2024 | 128.17 | 130.38 | 127.12 | 127.57 | 347,907 | -0.30(-0.23%) |
Jul 24, 2024 | 128.46 | 130.29 | 127.65 | 127.87 | 270,818 | -0.62(-0.48%) |
Jul 23, 2024 | 128.07 | 129.31 | 126.85 | 128.49 | 336,971 | -0.11(-0.09%) |
Jul 22, 2024 | 127.83 | 129.45 | 126.74 | 128.60 | 215,634 | +1.40(+1.10%) |
Jul 19, 2024 | 127.95 | 127.95 | 125.60 | 127.20 | 309,978 | -0.79(-0.62%) |
Jul 18, 2024 | 131.96 | 133.23 | 127.26 | 127.99 | 312,894 | -4.54(-3.42%) |
Jul 17, 2024 | 131.19 | 133.53 | 131.19 | 132.53 | 330,174 | +0.33(+0.25%) |
Jul 16, 2024 | 127.79 | 132.57 | 127.29 | 132.20 | 365,783 | +5.92(+4.69%) |
Jul 15, 2024 | 125.66 | 128.33 | 124.90 | 126.28 | 320,848 | +1.70(+1.36%) |
Jul 12, 2024 | 127.26 | 127.73 | 124.40 | 124.58 | 238,838 | -1.81(-1.43%) |
Jul 11, 2024 | 123.69 | 126.44 | 122.01 | 126.39 | 260,480 | +4.07(+3.33%) |
Jul 10, 2024 | 122.48 | 123.79 | 121.45 | 122.32 | 336,950 | +0.74(+0.61%) |
Jul 09, 2024 | 122.10 | 124.54 | 121.55 | 121.58 | 306,297 | -2.38(-1.92%) |
Jul 08, 2024 | 128.13 | 128.13 | 123.49 | 123.96 | 383,405 | -3.93(-3.07%) |
Jul 05, 2024 | 129.19 | 129.90 | 127.27 | 127.89 | 218,321 | -2.41(-1.85%) |
Jul 03, 2024 | 130.25 | 131.13 | 129.56 | 130.31 | 111,416 | +1.39(+1.08%) |
Jul 02, 2024 | 129.13 | 130.60 | 128.56 | 128.92 | 193,850 | +0.17(+0.13%) |