Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.33 | 126.33 | 125.36 | 125.88 | 539,885 | +0.53(+0.42%) |
Sep 25, 2024 | 125.57 | 125.79 | 125.14 | 125.35 | 286,527 | -0.67(-0.53%) |
Sep 24, 2024 | 125.87 | 126.06 | 125.31 | 126.02 | 364,310 | +0.30(+0.24%) |
Sep 23, 2024 | 125.62 | 125.86 | 125.42 | 125.72 | 633,987 | +0.36(+0.29%) |
Sep 20, 2024 | 125.43 | 125.68 | 124.78 | 125.36 | 1,107,887 | -0.36(-0.29%) |
Sep 19, 2024 | 125.56 | 126.09 | 125.12 | 125.72 | 421,517 | +2.16(+1.75%) |
Sep 18, 2024 | 123.93 | 125.19 | 123.46 | 123.56 | 354,976 | -0.37(-0.30%) |
Sep 17, 2024 | 124.25 | 124.59 | 123.43 | 123.93 | 279,202 | +0.09(+0.07%) |
Sep 16, 2024 | 123.46 | 123.87 | 123.20 | 123.84 | 352,743 | +0.27(+0.22%) |
Sep 13, 2024 | 123.02 | 123.79 | 122.95 | 123.57 | 237,259 | +0.71(+0.58%) |
Sep 12, 2024 | 122.00 | 122.91 | 121.46 | 122.86 | 1,002,372 | +1.07(+0.88%) |
Sep 11, 2024 | 120.48 | 122.00 | 118.62 | 121.79 | 375,487 | +1.28(+1.06%) |
Sep 10, 2024 | 120.35 | 120.57 | 119.34 | 120.51 | 228,141 | +0.52(+0.43%) |
Sep 09, 2024 | 119.56 | 120.27 | 119.14 | 119.99 | 240,487 | +1.36(+1.15%) |
Sep 06, 2024 | 120.63 | 120.99 | 118.39 | 118.63 | 363,910 | -1.95(-1.62%) |
Sep 05, 2024 | 120.82 | 121.44 | 120.02 | 120.58 | 739,126 | -0.28(-0.23%) |
Sep 04, 2024 | 120.74 | 121.60 | 120.56 | 120.86 | 619,847 | -0.42(-0.35%) |
Sep 03, 2024 | 123.11 | 123.11 | 120.73 | 121.28 | 503,543 | -2.54(-2.05%) |
Aug 30, 2024 | 123.24 | 123.94 | 122.41 | 123.82 | 525,877 | +1.19(+0.97%) |
Aug 29, 2024 | 122.96 | 123.78 | 122.39 | 122.63 | 282,612 | +0.07(+0.06%) |
Aug 28, 2024 | 123.17 | 123.19 | 121.85 | 122.56 | 635,131 | -0.69(-0.56%) |
Aug 27, 2024 | 122.77 | 123.36 | 122.58 | 123.25 | 750,553 | +0.14(+0.11%) |
Aug 26, 2024 | 123.59 | 123.85 | 122.77 | 123.11 | 225,303 | -0.36(-0.29%) |
Aug 23, 2024 | 122.72 | 123.63 | 122.49 | 123.47 | 270,829 | +1.39(+1.14%) |
Aug 22, 2024 | 123.47 | 123.68 | 121.85 | 122.08 | 600,168 | -1.09(-0.88%) |
Aug 21, 2024 | 122.81 | 123.40 | 122.54 | 123.17 | 309,519 | +0.55(+0.45%) |
Aug 20, 2024 | 122.70 | 123.12 | 122.33 | 122.62 | 272,101 | -0.25(-0.20%) |
Aug 19, 2024 | 121.65 | 122.87 | 121.59 | 122.87 | 256,699 | +1.23(+1.01%) |
Aug 16, 2024 | 121.00 | 121.83 | 121.00 | 121.64 | 443,663 | +0.20(+0.16%) |
Aug 15, 2024 | 120.54 | 121.45 | 120.54 | 121.44 | 175,190 | +2.04(+1.71%) |
Aug 14, 2024 | 119.31 | 119.66 | 118.65 | 119.40 | 474,549 | +0.38(+0.32%) |
Aug 13, 2024 | 117.74 | 119.04 | 117.72 | 119.02 | 301,359 | +1.99(+1.70%) |
Aug 12, 2024 | 117.17 | 117.59 | 116.58 | 117.03 | 338,771 | +0.10(+0.09%) |
Aug 09, 2024 | 116.24 | 117.31 | 116.05 | 116.93 | 507,346 | +0.45(+0.39%) |
Aug 08, 2024 | 115.06 | 116.59 | 114.55 | 116.48 | 439,058 | +2.73(+2.40%) |
Aug 07, 2024 | 116.17 | 116.75 | 113.67 | 113.75 | 552,460 | -0.87(-0.76%) |
Aug 06, 2024 | 114.17 | 116.30 | 113.75 | 114.62 | 1,465,522 | +1.17(+1.03%) |
Aug 05, 2024 | 111.88 | 114.91 | 111.88 | 113.45 | 1,733,542 | -3.48(-2.98%) |
Aug 02, 2024 | 117.43 | 117.80 | 115.95 | 116.93 | 575,820 | -2.35(-1.97%) |
Aug 01, 2024 | 121.51 | 122.05 | 118.57 | 119.28 | 881,761 | -1.78(-1.47%) |
Jul 31, 2024 | 120.75 | 121.69 | 120.40 | 121.06 | 359,398 | +2.02(+1.70%) |
Jul 30, 2024 | 119.97 | 120.16 | 118.26 | 119.04 | 1,316,897 | -0.57(-0.48%) |
Jul 29, 2024 | 120.02 | 120.17 | 119.26 | 119.61 | 995,646 | -0.01(-0.01%) |
Jul 26, 2024 | 119.12 | 120.18 | 118.90 | 119.62 | 753,555 | +1.49(+1.26%) |
Jul 25, 2024 | 118.72 | 120.20 | 117.95 | 118.13 | 1,178,585 | -0.63(-0.53%) |
Jul 24, 2024 | 120.35 | 120.49 | 118.54 | 118.76 | 484,307 | -2.70(-2.22%) |
Jul 23, 2024 | 121.64 | 122.15 | 121.41 | 121.46 | 517,609 | -0.23(-0.19%) |
Jul 22, 2024 | 121.20 | 121.79 | 120.90 | 121.69 | 525,435 | +1.31(+1.09%) |
Jul 19, 2024 | 121.08 | 121.47 | 120.15 | 120.38 | 1,375,990 | -0.79(-0.65%) |
Jul 18, 2024 | 122.67 | 122.78 | 120.72 | 121.17 | 2,136,517 | -1.05(-0.86%) |
Jul 17, 2024 | 122.60 | 123.06 | 122.21 | 122.22 | 868,964 | -1.85(-1.49%) |
Jul 16, 2024 | 123.58 | 124.11 | 123.39 | 124.07 | 759,703 | +0.97(+0.79%) |
Jul 15, 2024 | 123.30 | 123.94 | 122.80 | 123.10 | 741,987 | +0.21(+0.17%) |
Jul 12, 2024 | 122.23 | 123.70 | 122.23 | 122.89 | 482,674 | +0.80(+0.66%) |
Jul 11, 2024 | 123.17 | 123.38 | 121.97 | 122.09 | 1,264,367 | -0.96(-0.78%) |
Jul 10, 2024 | 122.26 | 123.14 | 122.04 | 123.05 | 1,245,216 | +1.13(+0.93%) |
Jul 09, 2024 | 121.99 | 122.16 | 121.83 | 121.92 | 757,960 | +0.14(+0.11%) |
Jul 08, 2024 | 121.75 | 121.92 | 121.56 | 121.78 | 386,271 | +0.21(+0.17%) |
Jul 05, 2024 | 120.91 | 121.66 | 120.83 | 121.57 | 523,226 | +0.64(+0.53%) |
Jul 03, 2024 | 120.26 | 121.03 | 120.26 | 120.93 | 415,732 | +0.58(+0.48%) |
Jul 02, 2024 | 119.11 | 120.35 | 119.11 | 120.35 | 794,862 | +0.79(+0.66%) |