Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 136.28 | 136.99 | 135.39 | 136.89 | 14,809 | +0.06(+0.04%) |
Sep 19, 2024 | 137.13 | 137.61 | 136.54 | 136.84 | 15,774 | +2.98(+2.23%) |
Sep 18, 2024 | 134.68 | 135.50 | 133.63 | 133.86 | 9,962 | -0.51(-0.38%) |
Sep 17, 2024 | 135.06 | 135.36 | 133.76 | 134.37 | 24,858 | +0.29(+0.22%) |
Sep 16, 2024 | 133.19 | 134.08 | 133.19 | 134.08 | 16,281 | +0.46(+0.34%) |
Sep 13, 2024 | 132.42 | 133.90 | 132.42 | 133.62 | 10,190 | +1.74(+1.32%) |
Sep 12, 2024 | 131.20 | 132.57 | 130.83 | 131.88 | 13,065 | +0.85(+0.65%) |
Sep 11, 2024 | 128.68 | 131.26 | 127.18 | 131.03 | 17,533 | +2.38(+1.85%) |
Sep 10, 2024 | 128.95 | 128.95 | 127.38 | 128.66 | 45,123 | +0.12(+0.09%) |
Sep 09, 2024 | 128.12 | 129.27 | 128.12 | 128.54 | 12,117 | +1.64(+1.29%) |
Sep 06, 2024 | 129.99 | 130.41 | 126.54 | 126.90 | 15,649 | -2.83(-2.18%) |
Sep 05, 2024 | 129.67 | 130.36 | 129.34 | 129.73 | 20,224 | -0.75(-0.57%) |
Sep 04, 2024 | 129.46 | 131.01 | 129.30 | 130.48 | 13,545 | -0.28(-0.22%) |
Sep 03, 2024 | 134.95 | 134.95 | 130.67 | 130.76 | 21,249 | -5.40(-3.96%) |
Aug 30, 2024 | 136.05 | 136.16 | 135.09 | 136.16 | 21,557 | +1.22(+0.90%) |
Aug 29, 2024 | 135.07 | 136.88 | 134.94 | 134.94 | 14,325 | +0.65(+0.48%) |
Aug 28, 2024 | 135.56 | 135.74 | 133.72 | 134.29 | 19,878 | -1.82(-1.34%) |
Aug 27, 2024 | 134.57 | 136.27 | 134.50 | 136.11 | 9,593 | +0.46(+0.34%) |
Aug 26, 2024 | 136.75 | 136.90 | 135.44 | 135.65 | 58,846 | -0.89(-0.65%) |
Aug 23, 2024 | 135.90 | 136.81 | 135.56 | 136.54 | 13,072 | +2.00(+1.49%) |
Aug 22, 2024 | 137.33 | 137.33 | 134.53 | 134.54 | 9,344 | -2.32(-1.69%) |
Aug 21, 2024 | 135.54 | 136.88 | 135.42 | 136.86 | 15,449 | +1.75(+1.30%) |
Aug 20, 2024 | 135.77 | 136.04 | 134.83 | 135.11 | 14,823 | -0.76(-0.56%) |
Aug 19, 2024 | 134.52 | 135.93 | 134.12 | 135.87 | 18,381 | +1.34(+1.00%) |
Aug 16, 2024 | 133.74 | 134.82 | 133.74 | 134.53 | 10,927 | -0.09(-0.07%) |
Aug 15, 2024 | 133.05 | 134.91 | 133.04 | 134.62 | 51,136 | +3.50(+2.67%) |
Aug 14, 2024 | 131.46 | 131.84 | 130.36 | 131.12 | 20,075 | +0.22(+0.17%) |
Aug 13, 2024 | 129.03 | 131.05 | 129.03 | 130.90 | 41,162 | +3.16(+2.47%) |
Aug 12, 2024 | 128.52 | 128.69 | 127.51 | 127.74 | 11,487 | -0.33(-0.26%) |
Aug 09, 2024 | 127.08 | 128.40 | 126.89 | 128.07 | 13,066 | +1.07(+0.84%) |
Aug 08, 2024 | 124.51 | 127.19 | 123.18 | 127.00 | 12,184 | +4.52(+3.69%) |
Aug 07, 2024 | 126.37 | 126.91 | 122.48 | 122.48 | 11,680 | -1.94(-1.56%) |
Aug 06, 2024 | 124.15 | 126.11 | 123.73 | 124.42 | 69,153 | +1.35(+1.10%) |
Aug 05, 2024 | 118.92 | 124.17 | 118.92 | 123.07 | 27,368 | -3.19(-2.53%) |
Aug 02, 2024 | 127.12 | 127.12 | 124.86 | 126.26 | 27,313 | -4.43(-3.39%) |
Aug 01, 2024 | 135.00 | 135.82 | 129.72 | 130.69 | 34,607 | -4.56(-3.37%) |
Jul 31, 2024 | 134.99 | 136.03 | 134.41 | 135.25 | 11,702 | +3.02(+2.28%) |
Jul 30, 2024 | 134.99 | 134.99 | 131.62 | 132.23 | 15,296 | -2.04(-1.52%) |
Jul 29, 2024 | 135.33 | 135.60 | 134.23 | 134.27 | 12,582 | +0.04(+0.03%) |
Jul 26, 2024 | 134.51 | 134.97 | 133.86 | 134.23 | 11,231 | +1.39(+1.05%) |
Jul 25, 2024 | 132.95 | 135.53 | 131.75 | 132.84 | 21,790 | -0.30(-0.23%) |
Jul 24, 2024 | 136.68 | 136.68 | 133.14 | 133.14 | 20,789 | -5.23(-3.78%) |
Jul 23, 2024 | 138.09 | 139.16 | 138.09 | 138.37 | 28,369 | +0.00(+0.00%) |
Jul 22, 2024 | 137.46 | 138.58 | 136.62 | 138.37 | 17,044 | +2.27(+1.67%) |
Jul 19, 2024 | 137.09 | 137.37 | 136.07 | 136.10 | 12,155 | -1.42(-1.03%) |
Jul 18, 2024 | 139.07 | 139.68 | 136.56 | 137.52 | 32,687 | -0.70(-0.51%) |
Jul 17, 2024 | 140.13 | 140.59 | 138.22 | 138.22 | 38,058 | -4.29(-3.01%) |
Jul 16, 2024 | 141.84 | 142.56 | 141.30 | 142.51 | 24,287 | +1.37(+0.97%) |
Jul 15, 2024 | 140.76 | 142.00 | 140.76 | 141.14 | 28,825 | +1.18(+0.84%) |
Jul 12, 2024 | 138.99 | 141.16 | 138.85 | 139.96 | 19,446 | +1.29(+0.93%) |
Jul 11, 2024 | 139.83 | 140.47 | 138.50 | 138.67 | 36,144 | -1.02(-0.73%) |
Jul 10, 2024 | 138.81 | 139.69 | 138.07 | 139.69 | 27,861 | +1.29(+0.93%) |
Jul 09, 2024 | 139.62 | 139.62 | 138.28 | 138.40 | 43,304 | -0.74(-0.53%) |
Jul 08, 2024 | 138.69 | 139.36 | 138.64 | 139.14 | 11,523 | +1.07(+0.77%) |
Jul 05, 2024 | 137.53 | 138.11 | 137.53 | 138.07 | 11,938 | +0.45(+0.33%) |
Jul 03, 2024 | 137.17 | 137.96 | 137.01 | 137.62 | 15,112 | +0.56(+0.41%) |
Jul 02, 2024 | 135.73 | 137.10 | 135.73 | 137.06 | 17,869 | +0.63(+0.46%) |