Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 137.41 | 137.41 | 133.88 | 134.00 | 223,249 | -2.15(-1.58%) |
Sep 25, 2024 | 138.61 | 138.61 | 135.79 | 136.15 | 138,236 | -1.75(-1.27%) |
Sep 24, 2024 | 138.83 | 139.50 | 137.51 | 137.90 | 116,653 | -0.25(-0.18%) |
Sep 23, 2024 | 139.03 | 139.88 | 137.82 | 138.15 | 112,528 | +0.08(+0.06%) |
Sep 20, 2024 | 138.11 | 139.24 | 137.42 | 138.07 | 359,869 | -1.04(-0.75%) |
Sep 19, 2024 | 140.20 | 140.20 | 137.94 | 139.11 | 111,136 | +1.67(+1.22%) |
Sep 18, 2024 | 138.08 | 139.99 | 135.99 | 137.44 | 138,970 | -0.15(-0.11%) |
Sep 17, 2024 | 140.00 | 141.02 | 136.57 | 137.59 | 140,033 | -1.90(-1.36%) |
Sep 16, 2024 | 139.63 | 140.80 | 139.20 | 139.49 | 114,666 | +0.72(+0.52%) |
Sep 13, 2024 | 137.37 | 139.85 | 136.61 | 138.77 | 119,315 | +2.39(+1.75%) |
Sep 12, 2024 | 133.91 | 136.54 | 132.35 | 136.38 | 116,776 | +3.26(+2.45%) |
Sep 11, 2024 | 131.18 | 133.18 | 129.14 | 133.12 | 92,506 | +0.93(+0.70%) |
Sep 10, 2024 | 132.54 | 132.93 | 131.19 | 132.19 | 112,991 | -0.06(-0.05%) |
Sep 09, 2024 | 132.70 | 133.56 | 131.24 | 132.25 | 143,621 | -0.17(-0.13%) |
Sep 06, 2024 | 134.05 | 134.85 | 132.10 | 132.42 | 136,866 | -1.47(-1.10%) |
Sep 05, 2024 | 134.26 | 134.45 | 132.34 | 133.89 | 140,292 | -0.23(-0.17%) |
Sep 04, 2024 | 134.87 | 135.04 | 133.09 | 134.12 | 108,409 | -1.06(-0.78%) |
Sep 03, 2024 | 139.58 | 139.91 | 134.78 | 135.18 | 160,102 | -5.92(-4.20%) |
Aug 30, 2024 | 140.50 | 141.21 | 138.40 | 141.10 | 120,659 | +1.13(+0.81%) |
Aug 29, 2024 | 141.14 | 141.41 | 137.63 | 139.97 | 103,451 | +0.15(+0.11%) |
Aug 28, 2024 | 138.98 | 140.28 | 138.97 | 139.82 | 125,025 | +0.21(+0.15%) |
Aug 27, 2024 | 140.12 | 140.68 | 138.81 | 139.61 | 122,354 | -0.65(-0.46%) |
Aug 26, 2024 | 141.70 | 142.52 | 140.05 | 140.26 | 117,484 | -0.26(-0.19%) |
Aug 23, 2024 | 139.62 | 142.53 | 139.50 | 140.52 | 137,905 | +1.56(+1.12%) |
Aug 22, 2024 | 140.19 | 140.19 | 138.38 | 138.96 | 62,182 | -0.77(-0.55%) |
Aug 21, 2024 | 139.47 | 140.04 | 138.84 | 139.73 | 84,362 | +1.23(+0.89%) |
Aug 20, 2024 | 139.58 | 139.86 | 138.17 | 138.50 | 95,748 | -1.73(-1.23%) |
Aug 19, 2024 | 138.29 | 140.38 | 138.26 | 140.23 | 77,591 | +2.17(+1.57%) |
Aug 16, 2024 | 137.17 | 138.45 | 137.03 | 138.06 | 96,757 | +0.45(+0.33%) |
Aug 15, 2024 | 140.14 | 140.29 | 137.16 | 137.61 | 170,062 | +0.63(+0.46%) |
Aug 14, 2024 | 137.47 | 137.47 | 135.66 | 136.98 | 90,505 | +0.14(+0.10%) |
Aug 13, 2024 | 136.76 | 137.44 | 135.36 | 136.84 | 101,523 | +0.98(+0.72%) |
Aug 12, 2024 | 137.40 | 138.03 | 135.46 | 135.86 | 148,003 | -1.60(-1.16%) |
Aug 09, 2024 | 136.89 | 138.08 | 135.17 | 137.46 | 162,088 | +1.24(+0.91%) |
Aug 08, 2024 | 134.14 | 136.49 | 132.48 | 136.22 | 134,374 | +3.61(+2.72%) |
Aug 07, 2024 | 135.00 | 136.45 | 132.12 | 132.61 | 123,042 | -0.90(-0.67%) |
Aug 06, 2024 | 132.23 | 134.97 | 132.23 | 133.51 | 120,644 | +1.13(+0.85%) |
Aug 05, 2024 | 129.94 | 133.76 | 127.94 | 132.38 | 190,344 | -2.13(-1.58%) |
Aug 02, 2024 | 133.06 | 134.84 | 130.97 | 134.51 | 261,818 | -2.90(-2.11%) |
Aug 01, 2024 | 140.08 | 140.08 | 136.32 | 137.41 | 184,112 | -2.09(-1.50%) |
Jul 31, 2024 | 139.59 | 142.54 | 137.72 | 139.50 | 218,234 | +0.99(+0.71%) |
Jul 30, 2024 | 136.92 | 139.16 | 136.92 | 138.51 | 128,884 | +1.59(+1.16%) |
Jul 29, 2024 | 140.47 | 141.76 | 136.77 | 136.92 | 148,653 | -3.00(-2.14%) |
Jul 26, 2024 | 136.69 | 140.02 | 136.69 | 139.92 | 208,815 | +3.96(+2.91%) |
Jul 25, 2024 | 134.96 | 137.35 | 134.30 | 135.96 | 301,780 | +1.21(+0.90%) |
Jul 24, 2024 | 134.00 | 137.25 | 133.37 | 134.75 | 347,236 | +0.52(+0.39%) |
Jul 23, 2024 | 141.86 | 141.86 | 132.64 | 134.23 | 427,886 | -11.12(-7.65%) |
Jul 22, 2024 | 144.34 | 146.04 | 142.22 | 145.35 | 202,584 | +2.09(+1.46%) |
Jul 19, 2024 | 145.14 | 145.14 | 143.26 | 143.26 | 161,237 | -1.34(-0.93%) |
Jul 18, 2024 | 147.37 | 149.75 | 144.31 | 144.60 | 240,263 | -3.57(-2.41%) |
Jul 17, 2024 | 149.22 | 151.05 | 148.08 | 148.17 | 233,301 | -2.09(-1.39%) |
Jul 16, 2024 | 147.42 | 151.33 | 147.42 | 150.26 | 213,573 | +3.96(+2.71%) |
Jul 15, 2024 | 145.01 | 148.36 | 144.90 | 146.30 | 203,245 | +2.26(+1.57%) |
Jul 12, 2024 | 143.94 | 146.25 | 143.89 | 144.04 | 167,596 | +1.51(+1.06%) |
Jul 11, 2024 | 139.49 | 143.54 | 138.32 | 142.53 | 265,291 | +6.19(+4.54%) |
Jul 10, 2024 | 136.31 | 137.16 | 134.97 | 136.34 | 170,957 | +0.88(+0.65%) |
Jul 09, 2024 | 135.77 | 136.48 | 134.17 | 135.46 | 181,816 | -0.22(-0.16%) |
Jul 08, 2024 | 134.49 | 135.49 | 133.54 | 135.68 | 161,791 | +2.24(+1.68%) |
Jul 05, 2024 | 132.24 | 133.85 | 131.31 | 133.44 | 90,549 | +0.78(+0.59%) |
Jul 03, 2024 | 133.70 | 134.35 | 131.87 | 132.66 | 61,091 | -0.06(-0.05%) |
Jul 02, 2024 | 130.89 | 133.21 | 130.89 | 132.72 | 123,518 | +2.05(+1.57%) |