Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.92 | 129.08 | 126.11 | 126.55 | 3,375,959 | -2.53(-1.96%) |
Sep 25, 2024 | 128.31 | 129.54 | 128.27 | 129.08 | 2,777,820 | +1.48(+1.16%) |
Sep 24, 2024 | 127.12 | 128.39 | 126.84 | 127.60 | 2,431,074 | -0.99(-0.77%) |
Sep 23, 2024 | 125.83 | 128.71 | 125.50 | 128.59 | 2,410,968 | +3.32(+2.65%) |
Sep 20, 2024 | 123.98 | 126.30 | 123.05 | 125.27 | 10,565,684 | -0.12(-0.10%) |
Sep 19, 2024 | 127.66 | 128.46 | 124.49 | 125.39 | 3,091,306 | -2.28(-1.79%) |
Sep 18, 2024 | 127.64 | 128.72 | 126.78 | 127.67 | 2,729,846 | +0.21(+0.16%) |
Sep 17, 2024 | 128.95 | 129.56 | 127.06 | 127.46 | 2,120,506 | -1.72(-1.33%) |
Sep 16, 2024 | 130.97 | 131.31 | 129.09 | 129.18 | 2,199,546 | -0.57(-0.44%) |
Sep 13, 2024 | 129.05 | 129.87 | 128.28 | 129.75 | 2,139,342 | +0.92(+0.71%) |
Sep 12, 2024 | 128.03 | 128.93 | 127.05 | 128.83 | 3,055,653 | +0.17(+0.13%) |
Sep 11, 2024 | 128.07 | 128.78 | 126.69 | 128.66 | 3,995,022 | -0.36(-0.28%) |
Sep 10, 2024 | 127.88 | 129.11 | 126.33 | 129.02 | 2,506,191 | +1.69(+1.33%) |
Sep 09, 2024 | 124.62 | 127.47 | 124.47 | 127.33 | 3,471,758 | +2.73(+2.19%) |
Sep 06, 2024 | 123.86 | 124.83 | 123.00 | 124.60 | 2,457,054 | +0.60(+0.48%) |
Sep 05, 2024 | 125.18 | 125.50 | 123.64 | 124.00 | 2,608,235 | -0.48(-0.39%) |
Sep 04, 2024 | 122.25 | 124.88 | 122.18 | 124.48 | 4,333,480 | +2.42(+1.98%) |
Sep 03, 2024 | 120.23 | 122.36 | 120.23 | 122.06 | 2,925,760 | +1.38(+1.14%) |
Aug 30, 2024 | 120.92 | 121.70 | 119.96 | 120.68 | 7,190,754 | +0.13(+0.11%) |
Aug 29, 2024 | 120.99 | 121.25 | 119.93 | 120.55 | 2,011,947 | -0.52(-0.43%) |
Aug 28, 2024 | 120.39 | 121.48 | 120.38 | 121.07 | 2,948,824 | +0.81(+0.67%) |
Aug 27, 2024 | 118.64 | 120.79 | 118.42 | 120.26 | 2,356,018 | +1.02(+0.86%) |
Aug 26, 2024 | 119.51 | 120.22 | 118.86 | 119.24 | 1,399,202 | -0.13(-0.11%) |
Aug 23, 2024 | 118.10 | 119.50 | 118.00 | 119.37 | 2,221,114 | +1.55(+1.32%) |
Aug 22, 2024 | 116.50 | 117.88 | 116.50 | 117.82 | 1,668,668 | +1.49(+1.28%) |
Aug 21, 2024 | 116.79 | 117.23 | 116.29 | 116.33 | 3,015,998 | -0.10(-0.09%) |
Aug 20, 2024 | 115.74 | 116.84 | 115.49 | 116.43 | 1,681,873 | +0.89(+0.77%) |
Aug 19, 2024 | 116.00 | 117.00 | 115.18 | 115.54 | 1,681,878 | -0.38(-0.33%) |
Aug 16, 2024 | 116.32 | 116.46 | 115.33 | 115.92 | 3,472,522 | -0.42(-0.36%) |
Aug 15, 2024 | 117.26 | 118.48 | 115.34 | 116.34 | 2,462,259 | -1.17(-1.00%) |
Aug 14, 2024 | 117.07 | 118.63 | 117.07 | 117.51 | 2,353,907 | +0.34(+0.29%) |
Aug 13, 2024 | 117.35 | 117.98 | 116.57 | 117.17 | 1,740,405 | +0.55(+0.47%) |
Aug 12, 2024 | 116.95 | 117.79 | 115.77 | 116.62 | 2,116,925 | -0.11(-0.09%) |
Aug 09, 2024 | 115.58 | 117.00 | 114.79 | 116.73 | 2,369,467 | +1.66(+1.44%) |
Aug 08, 2024 | 114.11 | 115.74 | 113.72 | 115.07 | 2,557,958 | +0.90(+0.79%) |
Aug 07, 2024 | 114.91 | 116.77 | 113.97 | 114.17 | 3,445,738 | -0.14(-0.12%) |
Aug 06, 2024 | 110.99 | 115.20 | 110.64 | 114.30 | 3,958,410 | +3.90(+3.53%) |
Aug 05, 2024 | 111.47 | 114.03 | 110.11 | 110.41 | 4,127,980 | -1.71(-1.53%) |
Aug 02, 2024 | 111.74 | 113.97 | 111.31 | 112.12 | 2,847,342 | +0.37(+0.33%) |
Aug 01, 2024 | 111.76 | 112.28 | 110.44 | 111.75 | 1,979,709 | +1.13(+1.03%) |
Jul 31, 2024 | 111.59 | 113.14 | 110.61 | 110.61 | 3,224,705 | -0.98(-0.88%) |
Jul 30, 2024 | 113.32 | 114.67 | 110.58 | 111.60 | 4,015,078 | +0.59(+0.53%) |
Jul 29, 2024 | 109.67 | 111.52 | 108.75 | 111.01 | 3,334,861 | +1.86(+1.70%) |
Jul 26, 2024 | 107.98 | 109.86 | 107.62 | 109.15 | 2,116,755 | +1.28(+1.19%) |
Jul 25, 2024 | 109.46 | 111.21 | 107.87 | 107.87 | 2,587,384 | -1.05(-0.97%) |
Jul 24, 2024 | 108.97 | 110.75 | 108.45 | 108.92 | 2,237,824 | -0.04(-0.04%) |
Jul 23, 2024 | 108.13 | 110.00 | 107.83 | 108.97 | 2,616,569 | +0.95(+0.88%) |
Jul 22, 2024 | 106.78 | 108.05 | 106.37 | 108.01 | 1,754,091 | +1.21(+1.14%) |
Jul 19, 2024 | 106.05 | 107.44 | 105.26 | 106.80 | 2,112,895 | +1.45(+1.38%) |
Jul 18, 2024 | 105.62 | 106.97 | 104.99 | 105.34 | 1,608,543 | -0.84(-0.79%) |
Jul 17, 2024 | 105.39 | 106.33 | 104.94 | 106.18 | 2,251,549 | +0.85(+0.80%) |
Jul 16, 2024 | 105.38 | 105.76 | 104.74 | 105.33 | 2,194,206 | +0.60(+0.57%) |
Jul 15, 2024 | 103.87 | 104.96 | 103.51 | 104.74 | 1,821,956 | +1.13(+1.09%) |
Jul 12, 2024 | 104.36 | 104.39 | 102.77 | 103.61 | 3,539,591 | -0.45(-0.43%) |
Jul 11, 2024 | 104.37 | 105.61 | 103.16 | 104.05 | 3,092,439 | +0.10(+0.10%) |
Jul 10, 2024 | 104.63 | 104.81 | 102.33 | 103.95 | 2,491,320 | -0.28(-0.27%) |
Jul 09, 2024 | 103.57 | 104.45 | 102.71 | 104.23 | 4,743,213 | +0.41(+0.39%) |
Jul 08, 2024 | 105.17 | 105.34 | 103.69 | 103.82 | 3,747,708 | -2.05(-1.93%) |
Jul 05, 2024 | 104.90 | 105.89 | 104.13 | 105.87 | 1,636,236 | +1.12(+1.07%) |
Jul 03, 2024 | 105.31 | 105.62 | 104.56 | 104.75 | 1,239,742 | -0.62(-0.58%) |
Jul 02, 2024 | 103.95 | 105.38 | 103.49 | 105.36 | 2,791,463 | +1.96(+1.89%) |