Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 135.82 | 136.31 | 133.77 | 134.81 | 2,267,015 | -1.49(-1.09%) |
Sep 19, 2024 | 135.55 | 136.58 | 134.84 | 136.30 | 1,092,331 | +3.44(+2.59%) |
Sep 18, 2024 | 133.28 | 134.85 | 131.80 | 132.86 | 1,559,628 | -0.28(-0.21%) |
Sep 17, 2024 | 133.31 | 134.42 | 132.28 | 133.14 | 993,737 | +0.35(+0.26%) |
Sep 16, 2024 | 132.00 | 133.16 | 130.12 | 132.79 | 977,726 | +1.96(+1.50%) |
Sep 13, 2024 | 131.69 | 132.31 | 130.63 | 130.83 | 995,323 | -0.18(-0.14%) |
Sep 12, 2024 | 130.23 | 131.03 | 128.67 | 131.01 | 1,241,042 | +1.14(+0.88%) |
Sep 11, 2024 | 129.73 | 130.11 | 126.44 | 129.87 | 1,003,115 | +0.05(+0.04%) |
Sep 10, 2024 | 129.50 | 130.03 | 128.61 | 129.82 | 797,240 | +0.51(+0.39%) |
Sep 09, 2024 | 127.65 | 129.80 | 127.00 | 129.31 | 1,072,932 | +2.60(+2.05%) |
Sep 06, 2024 | 128.14 | 129.82 | 126.58 | 126.71 | 1,348,183 | -1.32(-1.03%) |
Sep 05, 2024 | 129.04 | 129.04 | 126.64 | 128.03 | 1,108,597 | -1.06(-0.82%) |
Sep 04, 2024 | 129.61 | 131.48 | 128.18 | 129.09 | 1,744,377 | -1.62(-1.24%) |
Sep 03, 2024 | 134.13 | 136.00 | 130.31 | 130.71 | 2,334,669 | -6.82(-4.96%) |
Aug 30, 2024 | 136.06 | 137.84 | 135.30 | 137.53 | 1,263,089 | +1.76(+1.30%) |
Aug 29, 2024 | 136.20 | 137.72 | 135.49 | 135.77 | 713,498 | +0.31(+0.23%) |
Aug 28, 2024 | 135.41 | 136.27 | 134.97 | 135.46 | 926,023 | +0.40(+0.30%) |
Aug 27, 2024 | 135.20 | 136.08 | 134.59 | 135.06 | 1,463,552 | -0.83(-0.61%) |
Aug 26, 2024 | 136.89 | 138.10 | 135.57 | 135.89 | 810,612 | -0.67(-0.49%) |
Aug 23, 2024 | 136.04 | 137.16 | 135.18 | 136.56 | 694,963 | +1.50(+1.11%) |
Aug 22, 2024 | 135.64 | 136.68 | 134.74 | 135.06 | 900,766 | -0.38(-0.28%) |
Aug 21, 2024 | 134.24 | 135.60 | 133.81 | 135.44 | 2,402,211 | +1.65(+1.23%) |
Aug 20, 2024 | 134.04 | 135.24 | 132.85 | 133.79 | 774,342 | -0.23(-0.17%) |
Aug 19, 2024 | 132.69 | 134.02 | 132.23 | 134.02 | 753,218 | +1.58(+1.19%) |
Aug 16, 2024 | 132.65 | 133.27 | 131.62 | 132.45 | 1,961,707 | -0.39(-0.29%) |
Aug 15, 2024 | 132.60 | 133.91 | 131.43 | 132.84 | 740,994 | +1.70(+1.29%) |
Aug 14, 2024 | 131.37 | 131.88 | 130.23 | 131.14 | 815,577 | -0.22(-0.17%) |
Aug 13, 2024 | 128.66 | 131.43 | 128.16 | 131.36 | 1,642,180 | +4.20(+3.30%) |
Aug 12, 2024 | 128.13 | 128.64 | 126.47 | 127.16 | 815,908 | -1.09(-0.85%) |
Aug 09, 2024 | 127.83 | 128.48 | 126.36 | 128.25 | 912,205 | +0.26(+0.20%) |
Aug 08, 2024 | 127.72 | 128.09 | 125.82 | 127.99 | 1,022,909 | +1.50(+1.18%) |
Aug 07, 2024 | 128.74 | 130.50 | 126.36 | 126.49 | 1,124,260 | -0.56(-0.44%) |
Aug 06, 2024 | 126.46 | 129.07 | 125.82 | 127.05 | 1,249,535 | +1.25(+0.99%) |
Aug 05, 2024 | 126.73 | 128.19 | 124.68 | 125.81 | 1,594,196 | -4.00(-3.08%) |
Aug 02, 2024 | 130.78 | 132.00 | 128.51 | 129.81 | 1,562,836 | -3.17(-2.39%) |
Aug 01, 2024 | 132.67 | 134.38 | 131.33 | 132.98 | 1,596,433 | -0.17(-0.13%) |
Jul 31, 2024 | 134.52 | 135.07 | 132.25 | 133.15 | 2,446,019 | +0.02(+0.02%) |
Jul 30, 2024 | 142.62 | 143.12 | 132.34 | 133.13 | 2,848,615 | -8.03(-5.69%) |
Jul 29, 2024 | 140.50 | 141.56 | 139.24 | 141.16 | 1,563,972 | +0.69(+0.49%) |
Jul 26, 2024 | 138.11 | 141.75 | 137.46 | 140.47 | 1,076,989 | +3.70(+2.71%) |
Jul 25, 2024 | 136.66 | 139.48 | 135.49 | 136.77 | 1,245,821 | +0.42(+0.31%) |
Jul 24, 2024 | 139.65 | 140.24 | 136.16 | 136.35 | 1,013,626 | -4.00(-2.85%) |
Jul 23, 2024 | 138.54 | 140.85 | 138.04 | 140.35 | 862,728 | +1.38(+0.99%) |
Jul 22, 2024 | 138.61 | 139.18 | 137.40 | 138.97 | 905,250 | +1.84(+1.35%) |
Jul 19, 2024 | 138.30 | 138.91 | 136.19 | 137.13 | 1,041,272 | -0.55(-0.40%) |
Jul 18, 2024 | 138.02 | 139.96 | 137.41 | 137.67 | 965,015 | -0.96(-0.69%) |
Jul 17, 2024 | 140.14 | 141.12 | 138.38 | 138.63 | 1,217,750 | -2.25(-1.60%) |
Jul 16, 2024 | 137.81 | 141.06 | 137.04 | 140.89 | 1,215,699 | +3.95(+2.88%) |
Jul 15, 2024 | 138.29 | 138.99 | 136.56 | 136.94 | 1,194,072 | -1.12(-0.81%) |
Jul 12, 2024 | 139.22 | 139.41 | 137.94 | 138.05 | 765,146 | +0.55(+0.40%) |
Jul 11, 2024 | 136.86 | 138.87 | 135.64 | 137.50 | 832,375 | +1.53(+1.12%) |
Jul 10, 2024 | 133.47 | 136.07 | 132.98 | 135.98 | 863,808 | +2.74(+2.06%) |
Jul 09, 2024 | 133.75 | 134.26 | 133.14 | 133.24 | 941,197 | -0.47(-0.35%) |
Jul 08, 2024 | 134.45 | 135.62 | 133.50 | 133.71 | 748,764 | -0.20(-0.15%) |
Jul 05, 2024 | 132.20 | 133.94 | 130.77 | 133.90 | 1,109,256 | +1.55(+1.17%) |
Jul 03, 2024 | 131.92 | 133.07 | 131.30 | 132.36 | 860,521 | +0.44(+0.33%) |
Jul 02, 2024 | 130.62 | 132.35 | 130.30 | 131.92 | 899,605 | +0.74(+0.56%) |