Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 132.12 | 132.51 | 129.97 | 131.09 | 2,616,510 | +0.49(+0.38%) |
Sep 18, 2024 | 132.40 | 133.10 | 130.27 | 130.60 | 2,186,670 | -1.75(-1.32%) |
Sep 17, 2024 | 134.59 | 135.21 | 132.16 | 132.35 | 2,009,580 | -2.21(-1.64%) |
Sep 16, 2024 | 134.43 | 135.47 | 133.79 | 134.56 | 1,929,333 | +0.91(+0.68%) |
Sep 13, 2024 | 133.48 | 133.95 | 132.93 | 133.65 | 1,811,534 | +0.24(+0.18%) |
Sep 12, 2024 | 134.07 | 135.19 | 133.13 | 133.41 | 1,613,602 | -0.62(-0.46%) |
Sep 11, 2024 | 132.43 | 134.22 | 130.63 | 134.03 | 2,067,550 | +1.14(+0.86%) |
Sep 10, 2024 | 133.07 | 134.17 | 132.81 | 132.89 | 2,174,339 | -0.15(-0.11%) |
Sep 09, 2024 | 133.81 | 134.20 | 132.44 | 133.04 | 2,379,082 | -0.83(-0.62%) |
Sep 06, 2024 | 134.42 | 135.48 | 133.57 | 133.87 | 1,930,129 | -0.63(-0.47%) |
Sep 05, 2024 | 134.80 | 134.97 | 133.86 | 134.50 | 1,570,009 | -0.31(-0.23%) |
Sep 04, 2024 | 133.93 | 134.99 | 133.68 | 134.81 | 1,877,185 | +1.33(+1.00%) |
Sep 03, 2024 | 134.60 | 135.65 | 132.63 | 133.48 | 1,866,531 | -1.44(-1.07%) |
Aug 30, 2024 | 135.44 | 135.90 | 134.41 | 134.92 | 1,892,876 | -0.33(-0.24%) |
Aug 29, 2024 | 135.81 | 136.66 | 134.64 | 135.25 | 1,563,057 | -0.40(-0.29%) |
Aug 28, 2024 | 134.75 | 136.30 | 134.36 | 135.65 | 2,180,149 | +1.15(+0.86%) |
Aug 27, 2024 | 134.20 | 134.92 | 133.74 | 134.50 | 2,079,148 | +0.22(+0.16%) |
Aug 26, 2024 | 135.25 | 135.62 | 134.09 | 134.28 | 1,736,075 | -0.57(-0.42%) |
Aug 23, 2024 | 136.73 | 136.73 | 134.28 | 134.85 | 1,666,062 | -1.23(-0.91%) |
Aug 22, 2024 | 137.25 | 137.47 | 135.86 | 136.08 | 1,400,568 | -0.99(-0.72%) |
Aug 21, 2024 | 136.63 | 137.74 | 135.84 | 137.07 | 1,591,115 | +0.80(+0.58%) |
Aug 20, 2024 | 136.22 | 137.49 | 135.75 | 136.27 | 1,721,868 | +0.26(+0.19%) |
Aug 19, 2024 | 137.04 | 137.74 | 135.74 | 136.01 | 1,679,648 | -0.71(-0.52%) |
Aug 16, 2024 | 137.28 | 137.35 | 136.04 | 136.72 | 1,678,139 | -0.41(-0.30%) |
Aug 15, 2024 | 137.24 | 137.47 | 136.10 | 137.13 | 1,139,755 | +0.55(+0.40%) |
Aug 14, 2024 | 136.82 | 137.51 | 136.37 | 136.58 | 1,274,208 | -0.33(-0.24%) |
Aug 13, 2024 | 135.41 | 138.01 | 135.31 | 136.91 | 2,400,170 | +1.95(+1.44%) |
Aug 12, 2024 | 135.28 | 135.55 | 134.14 | 134.96 | 1,438,413 | -1.15(-0.85%) |
Aug 09, 2024 | 136.75 | 137.11 | 135.76 | 136.11 | 1,453,566 | -0.31(-0.23%) |
Aug 08, 2024 | 135.57 | 137.71 | 135.56 | 136.42 | 1,361,884 | +0.68(+0.50%) |
Aug 07, 2024 | 135.90 | 137.68 | 134.08 | 135.74 | 3,086,419 | -0.43(-0.31%) |
Aug 06, 2024 | 136.32 | 139.18 | 135.71 | 136.17 | 2,996,010 | +3.51(+2.65%) |
Aug 05, 2024 | 134.45 | 135.54 | 131.32 | 132.66 | 3,683,321 | -1.85(-1.38%) |
Aug 02, 2024 | 134.08 | 135.91 | 132.34 | 134.51 | 2,314,835 | +0.68(+0.51%) |
Aug 01, 2024 | 132.80 | 134.08 | 131.01 | 133.83 | 1,636,434 | +1.66(+1.26%) |
Jul 31, 2024 | 132.10 | 133.37 | 130.96 | 132.17 | 1,952,827 | +0.66(+0.50%) |
Jul 30, 2024 | 129.52 | 131.95 | 129.22 | 131.51 | 1,417,524 | +1.73(+1.33%) |
Jul 29, 2024 | 127.28 | 130.39 | 126.43 | 129.78 | 2,161,414 | +2.37(+1.86%) |
Jul 26, 2024 | 127.06 | 128.40 | 126.78 | 127.41 | 1,883,753 | +0.92(+0.72%) |
Jul 25, 2024 | 125.56 | 128.13 | 125.37 | 126.50 | 1,996,954 | +1.17(+0.94%) |
Jul 24, 2024 | 125.34 | 126.20 | 124.14 | 125.33 | 1,629,005 | -0.51(-0.40%) |
Jul 23, 2024 | 128.00 | 128.00 | 125.57 | 125.83 | 1,305,108 | -2.14(-1.67%) |
Jul 22, 2024 | 126.21 | 128.04 | 125.79 | 127.97 | 1,613,372 | +1.67(+1.32%) |
Jul 19, 2024 | 128.40 | 128.45 | 126.12 | 126.30 | 2,056,170 | -1.37(-1.08%) |
Jul 18, 2024 | 126.00 | 128.30 | 126.00 | 127.67 | 1,723,332 | -1.01(-0.79%) |
Jul 17, 2024 | 128.43 | 129.31 | 127.87 | 128.69 | 1,762,545 | +0.41(+0.32%) |
Jul 16, 2024 | 126.02 | 128.57 | 125.62 | 128.28 | 2,393,150 | +1.03(+0.81%) |
Jul 15, 2024 | 130.37 | 131.31 | 127.22 | 127.25 | 2,167,878 | -3.40(-2.60%) |
Jul 12, 2024 | 129.64 | 130.83 | 128.74 | 130.66 | 2,350,504 | +1.78(+1.38%) |
Jul 11, 2024 | 128.27 | 129.72 | 127.80 | 128.88 | 1,631,411 | +0.35(+0.27%) |
Jul 10, 2024 | 126.17 | 128.72 | 125.84 | 128.53 | 2,506,421 | +2.50(+1.98%) |
Jul 09, 2024 | 126.85 | 127.65 | 125.96 | 126.03 | 1,717,943 | -1.27(-1.00%) |
Jul 08, 2024 | 129.22 | 129.79 | 126.98 | 127.31 | 1,855,480 | -1.17(-0.91%) |
Jul 05, 2024 | 128.68 | 129.05 | 127.59 | 128.48 | 1,484,961 | -0.46(-0.36%) |
Jul 03, 2024 | 129.14 | 129.45 | 128.33 | 128.94 | 941,083 | -0.45(-0.35%) |
Jul 02, 2024 | 128.97 | 130.25 | 128.43 | 129.38 | 2,343,162 | +0.33(+0.25%) |