Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 142.76 | 142.85 | 142.16 | 142.71 | 3,833 | +1.06(+0.75%) |
Sep 25, 2024 | 142.50 | 142.64 | 141.61 | 141.65 | 50,102 | -1.05(-0.74%) |
Sep 24, 2024 | 142.97 | 143.04 | 142.56 | 142.70 | 5,773 | +0.25(+0.18%) |
Sep 23, 2024 | 142.27 | 142.68 | 142.24 | 142.45 | 10,345 | +0.34(+0.24%) |
Sep 20, 2024 | 142.61 | 142.61 | 141.98 | 142.10 | 4,602 | -0.92(-0.65%) |
Sep 19, 2024 | 143.57 | 143.58 | 142.76 | 143.03 | 8,222 | +2.22(+1.58%) |
Sep 18, 2024 | 140.79 | 142.59 | 140.61 | 140.81 | 6,191 | +0.12(+0.08%) |
Sep 17, 2024 | 140.72 | 141.60 | 140.39 | 140.69 | 4,578 | +0.69(+0.49%) |
Sep 16, 2024 | 139.62 | 140.18 | 139.40 | 140.00 | 4,747 | +0.50(+0.35%) |
Sep 13, 2024 | 138.37 | 139.51 | 138.37 | 139.51 | 7,012 | +2.02(+1.47%) |
Sep 12, 2024 | 136.83 | 137.69 | 136.63 | 137.49 | 7,413 | +1.22(+0.89%) |
Sep 11, 2024 | 135.49 | 136.27 | 133.83 | 136.27 | 4,839 | +0.45(+0.33%) |
Sep 10, 2024 | 137.01 | 137.01 | 134.70 | 135.82 | 44,700 | -0.27(-0.20%) |
Sep 09, 2024 | 135.83 | 137.72 | 135.73 | 136.09 | 5,720 | +0.99(+0.73%) |
Sep 06, 2024 | 137.57 | 137.57 | 135.03 | 135.10 | 6,800 | -2.06(-1.51%) |
Sep 05, 2024 | 138.14 | 138.28 | 137.02 | 137.16 | 4,870 | -1.03(-0.75%) |
Sep 04, 2024 | 138.21 | 138.57 | 137.64 | 138.20 | 4,650 | -0.32(-0.23%) |
Sep 03, 2024 | 141.22 | 141.22 | 138.51 | 138.52 | 10,606 | -3.34(-2.35%) |
Aug 30, 2024 | 141.55 | 141.85 | 140.57 | 141.85 | 4,069 | +1.14(+0.81%) |
Aug 29, 2024 | 140.60 | 142.03 | 140.60 | 140.72 | 4,074 | +0.17(+0.12%) |
Aug 28, 2024 | 140.91 | 141.30 | 139.91 | 140.54 | 5,172 | -0.80(-0.56%) |
Aug 27, 2024 | 141.01 | 141.47 | 141.01 | 141.34 | 4,141 | -0.14(-0.10%) |
Aug 26, 2024 | 142.45 | 142.50 | 141.48 | 141.48 | 15,989 | -0.38(-0.27%) |
Aug 23, 2024 | 140.33 | 141.94 | 140.33 | 141.86 | 6,736 | +2.78(+2.00%) |
Aug 22, 2024 | 140.36 | 140.66 | 139.08 | 139.08 | 9,855 | -1.20(-0.85%) |
Aug 21, 2024 | 139.67 | 140.28 | 139.55 | 140.28 | 3,954 | +1.74(+1.26%) |
Aug 20, 2024 | 139.37 | 139.37 | 138.09 | 138.53 | 11,429 | -0.69(-0.49%) |
Aug 19, 2024 | 138.43 | 139.22 | 138.43 | 139.22 | 9,943 | +0.99(+0.71%) |
Aug 16, 2024 | 137.78 | 138.55 | 137.74 | 138.23 | 5,681 | +0.41(+0.30%) |
Aug 15, 2024 | 137.34 | 138.29 | 137.34 | 137.82 | 5,157 | +2.95(+2.19%) |
Aug 14, 2024 | 135.30 | 135.30 | 134.40 | 134.87 | 5,266 | +0.04(+0.03%) |
Aug 13, 2024 | 133.65 | 134.83 | 132.95 | 134.83 | 12,955 | +2.23(+1.68%) |
Aug 12, 2024 | 133.74 | 134.02 | 132.60 | 132.60 | 12,908 | -0.92(-0.69%) |
Aug 09, 2024 | 133.12 | 133.70 | 132.93 | 133.52 | 8,941 | +0.42(+0.32%) |
Aug 08, 2024 | 131.64 | 133.38 | 131.41 | 133.10 | 6,997 | +3.07(+2.36%) |
Aug 07, 2024 | 133.31 | 133.36 | 130.03 | 130.03 | 10,551 | -1.69(-1.29%) |
Aug 06, 2024 | 130.99 | 132.85 | 130.93 | 131.72 | 14,839 | +1.43(+1.10%) |
Aug 05, 2024 | 129.64 | 131.59 | 127.93 | 130.29 | 32,143 | -3.32(-2.48%) |
Aug 02, 2024 | 134.80 | 134.80 | 132.42 | 133.61 | 27,407 | -3.47(-2.53%) |
Aug 01, 2024 | 140.58 | 141.16 | 136.31 | 137.08 | 26,540 | -3.66(-2.60%) |
Jul 31, 2024 | 140.85 | 141.87 | 139.97 | 140.74 | 24,187 | +1.47(+1.06%) |
Jul 30, 2024 | 139.46 | 139.52 | 138.50 | 139.27 | 9,272 | +0.22(+0.16%) |
Jul 29, 2024 | 140.65 | 140.65 | 138.58 | 139.05 | 5,654 | -0.37(-0.27%) |
Jul 26, 2024 | 138.52 | 139.68 | 138.52 | 139.42 | 17,455 | +2.47(+1.80%) |
Jul 25, 2024 | 136.96 | 138.71 | 136.73 | 136.95 | 6,125 | +0.79(+0.58%) |
Jul 24, 2024 | 138.13 | 138.13 | 136.16 | 136.16 | 8,764 | -2.54(-1.83%) |
Jul 23, 2024 | 139.83 | 139.83 | 138.61 | 138.70 | 14,088 | -0.27(-0.19%) |
Jul 22, 2024 | 138.09 | 138.97 | 137.00 | 138.97 | 18,763 | +2.01(+1.47%) |
Jul 19, 2024 | 138.00 | 138.00 | 136.78 | 136.96 | 5,733 | -1.27(-0.92%) |
Jul 18, 2024 | 140.41 | 140.41 | 137.71 | 138.23 | 8,069 | -1.42(-1.02%) |
Jul 17, 2024 | 139.82 | 140.67 | 139.65 | 139.65 | 10,925 | -1.46(-1.04%) |
Jul 16, 2024 | 138.89 | 141.11 | 138.89 | 141.11 | 12,975 | +2.95(+2.13%) |
Jul 15, 2024 | 138.11 | 138.97 | 137.86 | 138.16 | 7,523 | +0.73(+0.53%) |
Jul 12, 2024 | 137.28 | 138.28 | 137.28 | 137.43 | 2,826 | +0.75(+0.55%) |
Jul 11, 2024 | 136.05 | 136.68 | 136.00 | 136.68 | 15,941 | +1.59(+1.17%) |
Jul 10, 2024 | 134.00 | 135.09 | 133.84 | 135.09 | 12,418 | +1.25(+0.93%) |
Jul 09, 2024 | 134.21 | 134.26 | 133.85 | 133.85 | 9,155 | -0.49(-0.37%) |
Jul 08, 2024 | 134.60 | 134.66 | 134.01 | 134.34 | 11,509 | +0.35(+0.26%) |
Jul 05, 2024 | 134.00 | 134.00 | 133.42 | 133.99 | 7,927 | -0.12(-0.09%) |
Jul 03, 2024 | 134.35 | 134.35 | 134.00 | 134.11 | 4,304 | +0.12(+0.09%) |
Jul 02, 2024 | 133.86 | 134.07 | 133.34 | 134.00 | 17,526 | +0.59(+0.44%) |