Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 145.20 | 145.41 | 143.87 | 144.47 | 68,292 | +0.50(+0.35%) |
Sep 25, 2024 | 144.22 | 144.94 | 143.94 | 143.97 | 99,991 | -0.33(-0.23%) |
Sep 24, 2024 | 143.82 | 144.36 | 142.79 | 144.30 | 60,276 | +1.16(+0.81%) |
Sep 23, 2024 | 143.99 | 144.06 | 143.00 | 143.14 | 165,598 | +0.08(+0.06%) |
Sep 20, 2024 | 143.30 | 143.50 | 142.43 | 143.06 | 59,818 | +0.04(+0.03%) |
Sep 19, 2024 | 143.32 | 143.86 | 142.47 | 143.02 | 247,743 | +2.27(+1.61%) |
Sep 18, 2024 | 141.02 | 141.99 | 140.52 | 140.75 | 106,935 | -0.06(-0.04%) |
Sep 17, 2024 | 141.03 | 141.74 | 140.01 | 140.81 | 46,949 | +0.53(+0.38%) |
Sep 16, 2024 | 139.14 | 140.38 | 138.77 | 140.28 | 56,224 | +1.28(+0.92%) |
Sep 13, 2024 | 137.58 | 139.29 | 137.58 | 139.00 | 79,804 | +1.48(+1.08%) |
Sep 12, 2024 | 136.13 | 137.60 | 136.12 | 137.52 | 116,595 | +2.43(+1.80%) |
Sep 11, 2024 | 134.60 | 135.37 | 132.39 | 135.09 | 130,261 | +0.80(+0.60%) |
Sep 10, 2024 | 134.78 | 134.78 | 133.28 | 134.29 | 63,194 | +0.14(+0.10%) |
Sep 09, 2024 | 134.73 | 135.41 | 133.72 | 134.15 | 64,814 | +0.38(+0.28%) |
Sep 06, 2024 | 137.29 | 137.66 | 133.77 | 133.77 | 102,085 | -3.28(-2.39%) |
Sep 05, 2024 | 136.29 | 137.69 | 136.29 | 137.05 | 77,999 | +0.80(+0.59%) |
Sep 04, 2024 | 135.95 | 137.71 | 135.95 | 136.25 | 175,765 | -0.22(-0.16%) |
Sep 03, 2024 | 138.53 | 138.98 | 136.01 | 136.47 | 89,489 | -2.69(-1.93%) |
Aug 30, 2024 | 138.91 | 139.31 | 137.83 | 139.16 | 58,493 | +1.02(+0.74%) |
Aug 29, 2024 | 139.07 | 139.98 | 137.97 | 138.14 | 98,609 | -0.39(-0.28%) |
Aug 28, 2024 | 139.42 | 139.42 | 137.80 | 138.53 | 79,138 | -0.83(-0.60%) |
Aug 27, 2024 | 139.38 | 140.20 | 139.10 | 139.36 | 49,069 | -0.42(-0.30%) |
Aug 26, 2024 | 140.16 | 140.50 | 139.32 | 139.78 | 110,172 | -0.10(-0.07%) |
Aug 23, 2024 | 139.74 | 140.50 | 139.09 | 139.88 | 54,920 | +1.21(+0.87%) |
Aug 22, 2024 | 140.46 | 140.54 | 138.51 | 138.67 | 76,566 | -1.15(-0.82%) |
Aug 21, 2024 | 139.04 | 140.00 | 138.97 | 139.82 | 47,494 | +0.62(+0.45%) |
Aug 20, 2024 | 139.15 | 139.66 | 138.99 | 139.20 | 142,934 | -0.06(-0.04%) |
Aug 19, 2024 | 137.96 | 139.30 | 137.96 | 139.26 | 58,972 | +1.74(+1.27%) |
Aug 16, 2024 | 136.98 | 137.84 | 136.98 | 137.52 | 51,179 | +0.29(+0.21%) |
Aug 15, 2024 | 136.62 | 137.41 | 136.47 | 137.23 | 68,032 | +1.59(+1.17%) |
Aug 14, 2024 | 136.05 | 136.56 | 135.06 | 135.64 | 129,606 | -0.71(-0.52%) |
Aug 13, 2024 | 135.16 | 136.55 | 135.16 | 136.35 | 61,457 | +1.99(+1.48%) |
Aug 12, 2024 | 135.50 | 135.50 | 133.90 | 134.36 | 72,903 | -0.91(-0.67%) |
Aug 09, 2024 | 133.73 | 135.45 | 133.62 | 135.27 | 257,446 | +1.05(+0.78%) |
Aug 08, 2024 | 132.52 | 134.31 | 132.07 | 134.22 | 82,232 | +2.52(+1.91%) |
Aug 07, 2024 | 133.80 | 134.83 | 131.49 | 131.70 | 125,687 | -0.30(-0.23%) |
Aug 06, 2024 | 130.35 | 133.49 | 130.32 | 132.00 | 153,934 | +2.18(+1.68%) |
Aug 05, 2024 | 127.45 | 131.70 | 127.35 | 129.82 | 192,241 | -4.04(-3.02%) |
Aug 02, 2024 | 134.65 | 135.73 | 133.16 | 133.86 | 147,216 | -2.90(-2.12%) |
Aug 01, 2024 | 139.48 | 140.42 | 136.00 | 136.76 | 220,988 | +0.38(+0.28%) |
Jul 31, 2024 | 136.50 | 137.26 | 135.91 | 136.38 | 75,547 | +1.14(+0.84%) |
Jul 30, 2024 | 135.17 | 135.85 | 134.23 | 135.24 | 58,311 | +0.34(+0.25%) |
Jul 29, 2024 | 134.83 | 135.49 | 134.34 | 134.90 | 56,074 | +1.12(+0.84%) |
Jul 26, 2024 | 133.48 | 134.49 | 132.94 | 133.78 | 130,389 | +1.92(+1.46%) |
Jul 25, 2024 | 133.52 | 134.62 | 131.86 | 131.86 | 225,906 | -1.34(-1.01%) |
Jul 24, 2024 | 135.12 | 135.15 | 133.20 | 133.20 | 96,939 | -4.37(-3.18%) |
Jul 23, 2024 | 137.76 | 138.37 | 137.23 | 137.57 | 99,103 | -0.11(-0.08%) |
Jul 22, 2024 | 137.61 | 138.08 | 136.92 | 137.68 | 97,579 | +1.05(+0.77%) |
Jul 19, 2024 | 137.47 | 138.09 | 136.56 | 136.63 | 52,879 | -0.66(-0.48%) |
Jul 18, 2024 | 138.55 | 138.55 | 136.81 | 137.29 | 263,855 | +0.12(+0.09%) |
Jul 17, 2024 | 138.52 | 138.80 | 136.97 | 137.17 | 147,500 | -2.94(-2.10%) |
Jul 16, 2024 | 140.41 | 141.07 | 139.32 | 140.11 | 61,324 | +0.53(+0.38%) |
Jul 15, 2024 | 139.10 | 140.93 | 139.10 | 139.58 | 434,810 | +0.50(+0.36%) |
Jul 12, 2024 | 138.85 | 140.20 | 138.85 | 139.08 | 119,017 | -0.49(-0.35%) |
Jul 11, 2024 | 141.61 | 141.99 | 139.26 | 139.57 | 232,973 | -2.09(-1.48%) |
Jul 10, 2024 | 141.33 | 142.03 | 140.87 | 141.66 | 260,465 | +0.48(+0.34%) |
Jul 09, 2024 | 141.52 | 141.69 | 141.02 | 141.18 | 73,162 | +0.40(+0.28%) |
Jul 08, 2024 | 142.20 | 142.20 | 140.63 | 140.78 | 141,481 | -1.28(-0.90%) |
Jul 05, 2024 | 139.16 | 142.10 | 139.08 | 142.06 | 111,297 | +2.89(+2.08%) |
Jul 03, 2024 | 138.69 | 139.27 | 138.66 | 139.17 | 77,938 | +0.23(+0.17%) |
Jul 02, 2024 | 137.45 | 138.94 | 137.30 | 138.94 | 145,728 | +1.23(+0.89%) |