Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 126.80 | 127.07 | 126.33 | 127.00 | 818,396 | -1.07(-0.84%) |
Sep 19, 2024 | 128.25 | 128.43 | 127.38 | 128.07 | 759,321 | +1.35(+1.07%) |
Sep 18, 2024 | 127.14 | 128.39 | 126.64 | 126.72 | 806,660 | -0.32(-0.25%) |
Sep 17, 2024 | 127.17 | 127.64 | 126.64 | 127.04 | 781,826 | +0.09(+0.07%) |
Sep 16, 2024 | 126.37 | 126.99 | 126.19 | 126.95 | 658,703 | +0.93(+0.74%) |
Sep 13, 2024 | 125.26 | 126.08 | 125.26 | 126.02 | 664,922 | +1.15(+0.92%) |
Sep 12, 2024 | 124.39 | 124.97 | 123.68 | 124.87 | 692,078 | +0.67(+0.54%) |
Sep 11, 2024 | 123.97 | 124.34 | 121.76 | 124.20 | 872,951 | -0.03(-0.02%) |
Sep 10, 2024 | 124.71 | 124.71 | 123.28 | 124.23 | 610,565 | -0.22(-0.18%) |
Sep 09, 2024 | 123.66 | 124.84 | 123.47 | 124.45 | 631,380 | +1.37(+1.11%) |
Sep 06, 2024 | 124.61 | 125.07 | 122.90 | 123.08 | 853,297 | -1.76(-1.41%) |
Sep 05, 2024 | 125.94 | 126.02 | 124.37 | 124.84 | 898,142 | -0.86(-0.68%) |
Sep 04, 2024 | 125.72 | 126.44 | 125.34 | 125.70 | 837,310 | -0.12(-0.10%) |
Sep 03, 2024 | 126.64 | 126.94 | 125.43 | 125.82 | 964,731 | -1.54(-1.21%) |
Aug 30, 2024 | 126.40 | 127.50 | 125.98 | 127.36 | 859,494 | +1.21(+0.96%) |
Aug 29, 2024 | 126.12 | 126.75 | 125.28 | 126.15 | 707,489 | +0.46(+0.37%) |
Aug 28, 2024 | 125.70 | 126.24 | 125.08 | 125.69 | 609,535 | -0.19(-0.15%) |
Aug 27, 2024 | 125.79 | 125.94 | 125.49 | 125.88 | 632,294 | -0.06(-0.05%) |
Aug 26, 2024 | 126.05 | 126.57 | 125.75 | 125.94 | 857,091 | +0.17(+0.14%) |
Aug 23, 2024 | 124.79 | 125.85 | 124.61 | 125.77 | 764,139 | +1.56(+1.26%) |
Aug 22, 2024 | 124.81 | 124.94 | 123.93 | 124.21 | 716,068 | -0.27(-0.22%) |
Aug 21, 2024 | 124.36 | 124.56 | 123.94 | 124.48 | 585,361 | +0.57(+0.46%) |
Aug 20, 2024 | 124.36 | 124.41 | 123.78 | 123.91 | 584,507 | -0.64(-0.51%) |
Aug 19, 2024 | 123.73 | 124.55 | 123.73 | 124.55 | 617,806 | +0.83(+0.67%) |
Aug 16, 2024 | 123.00 | 123.77 | 123.00 | 123.72 | 594,664 | +0.42(+0.34%) |
Aug 15, 2024 | 123.08 | 123.44 | 122.62 | 123.30 | 532,389 | +1.57(+1.29%) |
Aug 14, 2024 | 121.20 | 122.06 | 121.16 | 121.73 | 545,680 | +0.54(+0.45%) |
Aug 13, 2024 | 120.37 | 121.22 | 119.85 | 121.19 | 666,681 | +1.25(+1.04%) |
Aug 12, 2024 | 120.55 | 120.61 | 119.57 | 119.94 | 652,136 | -0.41(-0.34%) |
Aug 09, 2024 | 120.12 | 120.70 | 119.44 | 120.35 | 763,218 | +0.06(+0.05%) |
Aug 08, 2024 | 118.77 | 120.38 | 118.65 | 120.29 | 652,373 | +2.08(+1.76%) |
Aug 07, 2024 | 119.87 | 120.53 | 118.06 | 118.21 | 809,191 | -0.51(-0.43%) |
Aug 06, 2024 | 118.11 | 120.14 | 117.86 | 118.72 | 1,094,940 | +0.82(+0.70%) |
Aug 05, 2024 | 118.05 | 118.83 | 117.33 | 117.90 | 2,093,489 | -2.71(-2.25%) |
Aug 02, 2024 | 121.60 | 122.07 | 119.50 | 120.61 | 1,167,085 | -2.04(-1.66%) |
Aug 01, 2024 | 124.28 | 124.70 | 122.14 | 122.65 | 858,329 | -1.68(-1.35%) |
Jul 31, 2024 | 124.25 | 125.07 | 123.86 | 124.33 | 912,358 | +0.83(+0.67%) |
Jul 30, 2024 | 123.40 | 123.82 | 123.08 | 123.50 | 707,188 | +0.19(+0.15%) |
Jul 29, 2024 | 123.66 | 123.68 | 122.85 | 123.31 | 1,241,163 | -0.21(-0.17%) |
Jul 26, 2024 | 122.81 | 123.90 | 122.64 | 123.52 | 962,209 | +1.47(+1.20%) |
Jul 25, 2024 | 121.61 | 123.28 | 121.49 | 122.05 | 1,018,183 | +0.43(+0.35%) |
Jul 24, 2024 | 122.15 | 122.48 | 121.51 | 121.62 | 835,056 | -0.61(-0.50%) |
Jul 23, 2024 | 122.58 | 122.75 | 122.19 | 122.23 | 718,252 | -0.70(-0.57%) |
Jul 22, 2024 | 122.68 | 122.95 | 121.95 | 122.93 | 687,044 | +0.50(+0.41%) |
Jul 19, 2024 | 123.50 | 123.50 | 122.30 | 122.43 | 624,001 | -0.89(-0.72%) |
Jul 18, 2024 | 123.90 | 125.04 | 123.11 | 123.32 | 1,049,010 | -0.97(-0.78%) |
Jul 17, 2024 | 123.38 | 124.76 | 123.38 | 124.29 | 964,257 | +0.44(+0.36%) |
Jul 16, 2024 | 122.25 | 123.85 | 122.11 | 123.85 | 914,717 | +1.81(+1.48%) |
Jul 15, 2024 | 121.80 | 122.58 | 121.70 | 122.04 | 638,172 | +0.56(+0.46%) |
Jul 12, 2024 | 121.24 | 122.17 | 121.05 | 121.48 | 814,252 | +0.55(+0.45%) |
Jul 11, 2024 | 120.22 | 121.02 | 120.09 | 120.93 | 669,559 | +0.99(+0.83%) |
Jul 10, 2024 | 119.04 | 120.00 | 118.88 | 119.94 | 791,411 | +1.11(+0.93%) |
Jul 09, 2024 | 118.75 | 119.37 | 118.48 | 118.83 | 807,893 | +0.03(+0.03%) |
Jul 08, 2024 | 118.72 | 119.31 | 118.58 | 118.80 | 738,912 | +0.23(+0.19%) |
Jul 05, 2024 | 119.06 | 119.06 | 118.15 | 118.57 | 777,580 | -0.30(-0.25%) |
Jul 03, 2024 | 118.88 | 119.24 | 118.71 | 118.87 | 600,174 | +0.17(+0.14%) |
Jul 02, 2024 | 118.34 | 118.72 | 118.09 | 118.70 | 607,978 | +0.36(+0.30%) |
Jul 01, 2024 | 119.04 | 119.56 | 118.16 | 118.34 | 844,595 | -0.26(-0.22%) |
Jun 28, 2024 | 118.58 | 119.28 | 118.18 | 118.60 | 991,733 | +0.29(+0.25%) |
Jun 27, 2024 | 118.37 | 118.40 | 117.67 | 118.31 | 706,954 | +0.00(+0.00%) |
Jun 26, 2024 | 118.53 | 118.53 | 118.00 | 118.31 | 705,159 | -0.48(-0.40%) |
Jun 25, 2024 | 119.61 | 119.61 | 118.42 | 118.79 | 1,521,499 | -0.94(-0.79%) |
Jun 24, 2024 | 119.10 | 120.22 | 119.05 | 119.73 | 1,322,265 | +0.85(+0.72%) |
Jun 21, 2024 | 119.25 | 119.27 | 118.66 | 118.88 | 855,246 | -0.32(-0.27%) |
Jun 20, 2024 | 118.67 | 119.37 | 118.53 | 119.20 | 906,846 | +0.41(+0.34%) |
Jun 18, 2024 | 118.47 | 119.04 | 118.41 | 118.79 | 789,307 | +0.42(+0.35%) |
Jun 17, 2024 | 117.38 | 118.41 | 117.09 | 118.37 | 739,290 | +0.96(+0.82%) |
Jun 14, 2024 | 117.26 | 117.52 | 116.61 | 117.41 | 641,706 | -0.38(-0.32%) |
Jun 13, 2024 | 117.97 | 117.97 | 117.06 | 117.79 | 636,412 | +0.32(+0.27%) |
Jun 12, 2024 | 118.77 | 118.84 | 117.20 | 117.47 | 817,292 | -0.03(-0.03%) |
Jun 11, 2024 | 117.69 | 117.74 | 116.79 | 117.50 | 667,233 | -0.70(-0.60%) |
Jun 10, 2024 | 117.86 | 118.24 | 117.43 | 118.20 | 779,277 | +0.30(+0.25%) |
Jun 07, 2024 | 117.87 | 118.75 | 117.58 | 117.91 | 599,862 | -0.16(-0.13%) |
Jun 06, 2024 | 118.09 | 118.53 | 117.77 | 118.07 | 591,063 | -0.20(-0.17%) |
Jun 05, 2024 | 118.11 | 118.26 | 117.39 | 118.26 | 796,691 | +0.49(+0.41%) |
Jun 04, 2024 | 117.58 | 117.99 | 117.16 | 117.78 | 592,362 | -0.33(-0.28%) |
Jun 03, 2024 | 119.06 | 119.06 | 117.23 | 118.11 | 791,252 | -0.87(-0.73%) |
May 31, 2024 | 117.26 | 118.98 | 117.08 | 118.98 | 662,693 | +1.90(+1.63%) |
May 30, 2024 | 116.46 | 117.10 | 116.39 | 117.07 | 625,391 | +0.66(+0.57%) |
May 29, 2024 | 117.00 | 117.00 | 116.23 | 116.41 | 660,423 | -1.28(-1.09%) |
May 28, 2024 | 118.40 | 118.40 | 117.29 | 117.69 | 749,206 | -0.67(-0.57%) |
May 24, 2024 | 118.36 | 118.68 | 118.18 | 118.36 | 506,026 | +0.41(+0.34%) |
May 23, 2024 | 119.66 | 119.66 | 117.79 | 117.96 | 714,784 | -1.60(-1.33%) |
May 22, 2024 | 119.74 | 119.98 | 119.16 | 119.55 | 540,658 | -0.43(-0.36%) |
May 21, 2024 | 119.81 | 120.15 | 119.69 | 119.98 | 559,973 | +0.15(+0.12%) |
May 20, 2024 | 120.47 | 120.61 | 119.81 | 119.83 | 560,585 | -0.64(-0.53%) |
May 17, 2024 | 120.30 | 120.52 | 120.09 | 120.47 | 718,292 | +0.31(+0.26%) |
May 16, 2024 | 120.47 | 120.57 | 120.12 | 120.17 | 762,750 | -0.06(-0.05%) |
May 15, 2024 | 119.79 | 120.30 | 119.54 | 120.23 | 711,495 | +0.95(+0.80%) |
May 14, 2024 | 119.06 | 119.36 | 118.75 | 119.28 | 887,636 | +0.44(+0.37%) |
May 13, 2024 | 119.15 | 119.56 | 118.77 | 118.84 | 659,060 | -0.01(-0.01%) |
May 10, 2024 | 118.82 | 118.99 | 118.65 | 118.85 | 727,028 | +0.39(+0.33%) |
May 09, 2024 | 117.60 | 118.53 | 117.47 | 118.46 | 836,361 | +0.88(+0.75%) |
May 08, 2024 | 116.93 | 117.68 | 116.78 | 117.58 | 732,674 | +0.38(+0.32%) |
May 07, 2024 | 117.17 | 117.52 | 117.10 | 117.20 | 833,627 | +0.37(+0.31%) |
May 06, 2024 | 116.70 | 116.89 | 116.47 | 116.84 | 632,073 | +0.70(+0.61%) |
May 03, 2024 | 116.26 | 116.41 | 115.49 | 116.13 | 941,705 | +0.65(+0.57%) |
May 02, 2024 | 115.74 | 115.79 | 114.78 | 115.48 | 688,609 | +0.48(+0.41%) |
May 01, 2024 | 115.15 | 116.21 | 114.81 | 115.00 | 786,966 | -0.48(-0.41%) |
Apr 30, 2024 | 116.58 | 116.60 | 115.46 | 115.48 | 843,202 | -1.51(-1.29%) |
Apr 29, 2024 | 116.57 | 117.04 | 116.47 | 116.98 | 700,021 | +0.61(+0.53%) |
Apr 26, 2024 | 116.20 | 116.76 | 116.07 | 116.37 | 557,704 | -0.23(-0.20%) |
Apr 25, 2024 | 116.57 | 116.94 | 115.87 | 116.60 | 835,761 | -0.34(-0.29%) |
Apr 24, 2024 | 116.44 | 117.07 | 116.10 | 116.94 | 714,120 | +0.28(+0.24%) |
Apr 23, 2024 | 116.13 | 116.92 | 115.99 | 116.66 | 758,404 | +0.70(+0.61%) |
Apr 22, 2024 | 115.28 | 116.53 | 114.81 | 115.95 | 941,565 | +1.00(+0.87%) |
Apr 19, 2024 | 114.15 | 115.13 | 114.07 | 114.95 | 1,052,625 | +0.96(+0.84%) |
Apr 18, 2024 | 114.14 | 114.61 | 113.64 | 113.99 | 1,106,745 | +0.26(+0.23%) |
Apr 17, 2024 | 114.39 | 114.56 | 113.39 | 113.73 | 995,090 | -0.20(-0.17%) |
Apr 16, 2024 | 114.66 | 114.66 | 113.64 | 113.93 | 1,592,079 | -0.62(-0.54%) |
Apr 15, 2024 | 116.04 | 116.48 | 114.22 | 114.55 | 1,348,502 | -0.56(-0.49%) |
Apr 12, 2024 | 116.31 | 116.51 | 114.80 | 115.11 | 1,250,422 | -1.78(-1.53%) |
Apr 11, 2024 | 117.37 | 117.37 | 116.15 | 116.90 | 800,086 | -0.15(-0.13%) |
Apr 10, 2024 | 117.34 | 117.65 | 116.46 | 117.04 | 1,222,846 | -1.50(-1.26%) |
Apr 09, 2024 | 118.65 | 118.88 | 117.60 | 118.54 | 884,233 | +0.23(+0.19%) |
Apr 08, 2024 | 118.27 | 118.62 | 118.17 | 118.31 | 816,542 | +0.07(+0.06%) |
Apr 05, 2024 | 117.68 | 118.62 | 117.37 | 118.24 | 1,105,732 | +0.58(+0.50%) |
Apr 04, 2024 | 119.46 | 119.72 | 117.44 | 117.66 | 953,359 | -1.17(-0.98%) |
Apr 03, 2024 | 118.87 | 119.20 | 118.47 | 118.83 | 1,137,010 | -0.21(-0.17%) |
Apr 02, 2024 | 119.00 | 119.19 | 118.62 | 119.04 | 888,243 | -0.47(-0.39%) |
Apr 01, 2024 | 120.03 | 120.10 | 119.32 | 119.50 | 1,201,005 | -0.46(-0.38%) |
Mar 28, 2024 | 119.70 | 120.26 | 120.22 | 119.96 | 1,272,950 | +0.42(+0.35%) |
Mar 27, 2024 | 118.29 | 119.54 | 118.27 | 119.54 | 1,132,493 | +1.88(+1.60%) |
Mar 26, 2024 | 118.14 | 118.26 | 117.61 | 117.66 | 1,029,217 | -0.28(-0.24%) |
Mar 25, 2024 | 118.00 | 118.39 | 117.85 | 117.94 | 897,988 | -0.13(-0.11%) |
Mar 22, 2024 | 118.79 | 118.97 | 118.04 | 118.07 | 819,813 | -0.61(-0.51%) |
Mar 21, 2024 | 118.09 | 119.01 | 118.02 | 118.67 | 2,074,874 | +0.97(+0.83%) |
Mar 20, 2024 | 116.55 | 117.76 | 116.36 | 117.70 | 1,608,619 | +1.01(+0.87%) |
Mar 19, 2024 | 116.05 | 116.71 | 115.96 | 116.69 | 997,784 | +0.59(+0.51%) |
Mar 18, 2024 | 116.23 | 116.42 | 115.76 | 116.09 | 848,505 | +0.17(+0.15%) |
Mar 15, 2024 | 115.40 | 116.29 | 115.33 | 115.92 | 1,028,490 | -0.09(-0.08%) |
Mar 14, 2024 | 116.65 | 116.83 | 115.38 | 116.02 | 1,166,645 | -0.65(-0.56%) |
Mar 13, 2024 | 116.66 | 117.07 | 116.34 | 116.67 | 778,276 | +0.21(+0.18%) |
Mar 12, 2024 | 116.43 | 116.75 | 115.95 | 116.46 | 1,696,327 | +0.23(+0.20%) |
Mar 11, 2024 | 115.54 | 116.26 | 115.24 | 116.23 | 1,456,255 | +0.55(+0.48%) |
Mar 08, 2024 | 116.02 | 116.25 | 115.61 | 115.68 | 1,527,968 | -0.29(-0.25%) |
Mar 07, 2024 | 116.00 | 116.33 | 115.81 | 115.97 | 1,006,353 | +0.52(+0.45%) |
Mar 06, 2024 | 115.40 | 115.95 | 115.06 | 115.44 | 777,473 | +0.71(+0.62%) |
Mar 05, 2024 | 114.78 | 115.45 | 114.38 | 114.74 | 899,847 | -0.11(-0.09%) |
Mar 04, 2024 | 114.42 | 115.10 | 114.38 | 114.84 | 1,106,642 | +0.31(+0.28%) |
Mar 01, 2024 | 114.11 | 114.61 | 113.76 | 114.53 | 949,895 | +0.73(+0.64%) |
Feb 29, 2024 | 114.08 | 114.23 | 113.53 | 113.80 | 824,483 | +0.21(+0.18%) |
Feb 28, 2024 | 113.53 | 113.97 | 113.34 | 113.59 | 713,619 | -0.07(-0.06%) |
Feb 27, 2024 | 113.63 | 113.68 | 113.28 | 113.66 | 1,017,521 | +0.17(+0.15%) |
Feb 26, 2024 | 113.94 | 114.15 | 113.36 | 113.49 | 983,721 | -0.44(-0.39%) |
Feb 23, 2024 | 113.79 | 114.34 | 113.66 | 113.94 | 784,001 | +0.26(+0.23%) |
Feb 22, 2024 | 113.02 | 113.91 | 112.84 | 113.68 | 1,440,142 | +0.77(+0.68%) |
Feb 21, 2024 | 112.31 | 112.92 | 112.06 | 112.91 | 821,309 | +0.57(+0.51%) |
Feb 20, 2024 | 112.21 | 112.80 | 112.09 | 112.34 | 1,179,337 | +0.01(+0.01%) |
Feb 16, 2024 | 112.44 | 112.91 | 112.09 | 112.33 | 921,735 | -0.30(-0.26%) |
Feb 15, 2024 | 111.41 | 112.74 | 111.41 | 112.63 | 992,961 | +1.55(+1.39%) |
Feb 14, 2024 | 111.07 | 111.17 | 110.43 | 111.08 | 1,040,570 | +0.54(+0.49%) |
Feb 13, 2024 | 111.33 | 111.44 | 109.74 | 110.53 | 1,531,050 | -1.53(-1.36%) |
Feb 12, 2024 | 111.30 | 112.35 | 111.27 | 112.06 | 1,048,331 | +0.77(+0.69%) |
Feb 09, 2024 | 111.33 | 111.33 | 110.78 | 111.30 | 1,041,154 | -0.11(-0.10%) |
Feb 08, 2024 | 111.31 | 111.45 | 110.91 | 111.40 | 890,072 | +0.06(+0.05%) |
Feb 07, 2024 | 111.50 | 111.54 | 110.94 | 111.34 | 982,010 | +0.21(+0.19%) |
Feb 06, 2024 | 110.86 | 111.20 | 110.73 | 111.14 | 1,402,363 | +0.45(+0.41%) |
Feb 05, 2024 | 111.04 | 111.14 | 110.34 | 110.68 | 1,253,225 | -0.86(-0.77%) |
Feb 02, 2024 | 111.37 | 112.06 | 110.88 | 111.54 | 1,263,445 | -0.18(-0.16%) |
Feb 01, 2024 | 110.94 | 111.72 | 110.36 | 111.72 | 1,548,565 | +0.83(+0.75%) |
Jan 31, 2024 | 112.12 | 112.24 | 110.88 | 110.89 | 1,316,934 | -1.25(-1.12%) |
Jan 30, 2024 | 111.48 | 112.22 | 111.37 | 112.14 | 1,196,320 | +0.42(+0.37%) |
Jan 29, 2024 | 111.39 | 111.78 | 110.99 | 111.73 | 1,093,438 | +0.32(+0.29%) |
Jan 26, 2024 | 111.37 | 111.63 | 111.08 | 111.40 | 1,203,264 | -0.08(-0.07%) |
Jan 25, 2024 | 111.17 | 111.51 | 110.76 | 111.48 | 1,173,984 | +1.21(+1.10%) |
Jan 24, 2024 | 110.95 | 111.01 | 110.24 | 110.27 | 1,319,329 | -0.30(-0.27%) |
Jan 23, 2024 | 110.34 | 110.65 | 110.21 | 110.56 | 1,325,070 | +0.34(+0.31%) |
Jan 22, 2024 | 110.05 | 110.58 | 109.93 | 110.22 | 1,164,442 | +0.17(+0.15%) |
Jan 19, 2024 | 109.19 | 110.20 | 108.67 | 110.05 | 1,559,224 | +1.22(+1.12%) |
Jan 18, 2024 | 108.52 | 108.93 | 107.93 | 108.83 | 1,316,454 | +0.39(+0.36%) |
Jan 17, 2024 | 108.36 | 109.03 | 108.02 | 108.44 | 1,024,932 | -0.65(-0.60%) |
Jan 16, 2024 | 109.53 | 109.64 | 108.80 | 109.09 | 1,393,604 | -0.84(-0.76%) |
Jan 12, 2024 | 110.37 | 110.63 | 109.60 | 109.92 | 820,698 | +0.14(+0.13%) |
Jan 11, 2024 | 110.14 | 110.21 | 109.11 | 109.79 | 1,780,156 | -0.43(-0.39%) |
Jan 10, 2024 | 110.20 | 110.36 | 109.75 | 110.22 | 1,325,718 | +0.01(+0.01%) |
Jan 09, 2024 | 110.38 | 110.38 | 109.95 | 110.21 | 1,086,029 | -0.71(-0.64%) |
Jan 08, 2024 | 110.17 | 110.92 | 109.71 | 110.92 | 1,250,921 | +0.62(+0.56%) |
Jan 05, 2024 | 110.05 | 110.79 | 109.79 | 110.30 | 1,212,808 | +0.28(+0.25%) |
Jan 04, 2024 | 110.28 | 110.84 | 109.97 | 110.02 | 1,349,168 | -0.10(-0.09%) |
Jan 03, 2024 | 110.68 | 110.75 | 110.00 | 110.12 | 1,630,099 | -0.67(-0.61%) |