Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 141.97 | 142.84 | 139.21 | 139.44 | 1,437,305 | -2.43(-1.71%) |
Sep 24, 2024 | 140.10 | 143.27 | 139.31 | 141.87 | 1,930,083 | +2.08(+1.49%) |
Sep 23, 2024 | 141.15 | 141.15 | 138.60 | 139.79 | 2,179,481 | -0.30(-0.21%) |
Sep 20, 2024 | 141.21 | 141.40 | 137.88 | 140.09 | 2,613,596 | -1.86(-1.31%) |
Sep 19, 2024 | 141.85 | 143.44 | 141.46 | 141.95 | 1,225,945 | +2.94(+2.11%) |
Sep 18, 2024 | 138.50 | 141.00 | 137.43 | 139.01 | 1,391,008 | +0.66(+0.48%) |
Sep 17, 2024 | 138.66 | 139.78 | 137.39 | 138.35 | 1,210,177 | +0.04(+0.03%) |
Sep 16, 2024 | 138.28 | 139.78 | 137.50 | 138.31 | 887,045 | +1.00(+0.73%) |
Sep 13, 2024 | 136.81 | 137.61 | 136.37 | 137.31 | 917,760 | +0.92(+0.67%) |
Sep 12, 2024 | 138.20 | 138.62 | 134.25 | 136.39 | 1,616,490 | -2.31(-1.67%) |
Sep 11, 2024 | 137.34 | 138.86 | 134.76 | 138.70 | 1,405,536 | +0.67(+0.49%) |
Sep 10, 2024 | 137.53 | 138.21 | 135.94 | 138.03 | 1,357,677 | -0.06(-0.04%) |
Sep 09, 2024 | 138.80 | 139.54 | 137.15 | 138.09 | 1,770,254 | +0.89(+0.65%) |
Sep 06, 2024 | 138.45 | 140.00 | 136.51 | 137.20 | 1,298,389 | -1.16(-0.84%) |
Sep 05, 2024 | 138.36 | 139.06 | 136.93 | 138.36 | 1,194,622 | +0.20(+0.14%) |
Sep 04, 2024 | 138.39 | 139.66 | 136.49 | 138.16 | 1,368,685 | -0.80(-0.58%) |
Sep 03, 2024 | 141.63 | 143.27 | 138.06 | 138.96 | 1,629,182 | -3.96(-2.77%) |
Aug 30, 2024 | 142.16 | 143.27 | 141.02 | 142.92 | 1,570,697 | +0.39(+0.27%) |
Aug 29, 2024 | 142.07 | 143.44 | 141.11 | 142.53 | 1,577,380 | +1.47(+1.04%) |
Aug 28, 2024 | 141.53 | 142.31 | 140.29 | 141.06 | 1,089,855 | -0.04(-0.03%) |
Aug 27, 2024 | 140.48 | 141.21 | 139.71 | 141.10 | 949,742 | +0.61(+0.43%) |
Aug 26, 2024 | 141.11 | 141.18 | 139.96 | 140.49 | 1,013,195 | -0.38(-0.27%) |
Aug 23, 2024 | 141.21 | 142.27 | 140.16 | 140.87 | 1,735,657 | +0.65(+0.46%) |
Aug 22, 2024 | 145.38 | 145.45 | 138.15 | 140.22 | 2,634,479 | +0.23(+0.16%) |
Aug 21, 2024 | 139.98 | 140.79 | 139.15 | 139.99 | 2,262,288 | +0.24(+0.17%) |
Aug 20, 2024 | 140.60 | 141.53 | 139.43 | 139.75 | 1,227,718 | -0.76(-0.54%) |
Aug 19, 2024 | 140.55 | 141.29 | 139.28 | 140.51 | 1,714,024 | +0.47(+0.34%) |
Aug 16, 2024 | 139.79 | 140.90 | 138.52 | 140.04 | 1,284,836 | +0.15(+0.11%) |
Aug 15, 2024 | 137.66 | 139.99 | 137.66 | 139.89 | 1,120,350 | +3.86(+2.84%) |
Aug 14, 2024 | 137.93 | 138.69 | 135.88 | 136.03 | 1,090,040 | -1.39(-1.01%) |
Aug 13, 2024 | 135.83 | 137.70 | 135.33 | 137.42 | 1,157,980 | +1.82(+1.34%) |
Aug 12, 2024 | 136.81 | 136.81 | 134.48 | 135.60 | 1,347,172 | -1.30(-0.95%) |
Aug 09, 2024 | 136.84 | 137.86 | 136.10 | 136.90 | 737,615 | +0.14(+0.10%) |
Aug 08, 2024 | 134.15 | 137.22 | 133.78 | 136.76 | 976,851 | +2.80(+2.09%) |
Aug 07, 2024 | 137.25 | 138.09 | 133.69 | 133.96 | 1,553,901 | -2.30(-1.69%) |
Aug 06, 2024 | 135.42 | 138.92 | 134.27 | 136.26 | 1,461,970 | +1.56(+1.16%) |
Aug 05, 2024 | 136.55 | 136.82 | 133.06 | 134.70 | 1,885,244 | -4.34(-3.12%) |
Aug 02, 2024 | 141.98 | 143.17 | 135.76 | 139.04 | 2,300,313 | -3.82(-2.67%) |
Aug 01, 2024 | 142.24 | 144.22 | 141.75 | 142.86 | 2,897,032 | +1.46(+1.03%) |
Jul 31, 2024 | 140.39 | 144.00 | 139.71 | 141.40 | 2,582,726 | +1.91(+1.37%) |
Jul 30, 2024 | 138.04 | 139.73 | 137.11 | 139.49 | 1,428,036 | +2.11(+1.54%) |
Jul 29, 2024 | 137.59 | 137.78 | 135.62 | 137.38 | 1,222,650 | +0.06(+0.04%) |
Jul 26, 2024 | 136.69 | 140.29 | 136.08 | 137.32 | 1,717,671 | +2.34(+1.73%) |
Jul 25, 2024 | 133.95 | 138.37 | 133.45 | 134.98 | 1,338,852 | +0.82(+0.61%) |
Jul 24, 2024 | 130.87 | 134.43 | 130.18 | 134.16 | 2,067,140 | +3.51(+2.69%) |
Jul 23, 2024 | 137.61 | 137.66 | 130.49 | 130.65 | 1,640,806 | -2.77(-2.08%) |
Jul 22, 2024 | 133.06 | 133.93 | 131.40 | 133.42 | 2,009,368 | +1.64(+1.24%) |
Jul 19, 2024 | 131.96 | 132.78 | 130.29 | 131.78 | 1,731,444 | -0.19(-0.14%) |
Jul 18, 2024 | 132.32 | 135.21 | 131.66 | 131.97 | 2,783,582 | -1.53(-1.15%) |
Jul 17, 2024 | 135.16 | 136.00 | 133.42 | 133.50 | 1,031,196 | -2.56(-1.88%) |
Jul 16, 2024 | 131.99 | 136.19 | 131.59 | 136.06 | 1,064,334 | +5.05(+3.85%) |
Jul 15, 2024 | 132.01 | 133.14 | 130.78 | 131.01 | 1,015,720 | -1.22(-0.92%) |
Jul 12, 2024 | 131.17 | 133.40 | 130.64 | 132.23 | 1,477,342 | +1.41(+1.08%) |
Jul 11, 2024 | 128.80 | 131.53 | 127.88 | 130.82 | 1,667,173 | +3.75(+2.95%) |
Jul 10, 2024 | 126.42 | 127.14 | 125.54 | 127.07 | 1,837,331 | +1.65(+1.32%) |
Jul 09, 2024 | 126.24 | 126.24 | 124.16 | 125.42 | 1,558,889 | -0.65(-0.52%) |
Jul 08, 2024 | 126.68 | 126.73 | 125.40 | 126.07 | 2,091,058 | -0.30(-0.24%) |
Jul 05, 2024 | 126.40 | 126.61 | 125.29 | 126.37 | 1,341,658 | +0.24(+0.19%) |
Jul 03, 2024 | 126.12 | 127.66 | 125.83 | 126.13 | 1,288,210 | +0.35(+0.28%) |
Jul 02, 2024 | 127.43 | 128.57 | 125.44 | 125.78 | 1,981,145 | -1.38(-1.09%) |