Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 120.93 | 121.60 | 120.42 | 121.09 | 4,638,963 | +0.30(+0.25%) |
Sep 20, 2024 | 119.50 | 120.85 | 119.16 | 120.79 | 18,374,440 | +1.05(+0.88%) |
Sep 19, 2024 | 120.60 | 120.75 | 119.40 | 119.74 | 7,688,095 | -1.22(-1.01%) |
Sep 18, 2024 | 122.91 | 123.00 | 120.39 | 120.96 | 9,401,048 | -2.27(-1.84%) |
Sep 17, 2024 | 124.80 | 125.08 | 122.07 | 123.23 | 6,344,974 | -2.74(-2.18%) |
Sep 16, 2024 | 126.15 | 126.99 | 125.34 | 125.97 | 5,549,555 | +0.35(+0.28%) |
Sep 13, 2024 | 124.92 | 125.87 | 124.46 | 125.62 | 3,779,630 | +0.97(+0.78%) |
Sep 12, 2024 | 125.00 | 125.50 | 123.30 | 124.65 | 6,055,354 | -0.61(-0.49%) |
Sep 11, 2024 | 126.50 | 126.50 | 124.22 | 125.26 | 4,506,178 | -1.49(-1.18%) |
Sep 10, 2024 | 127.36 | 127.91 | 125.63 | 126.75 | 4,922,004 | -0.70(-0.55%) |
Sep 09, 2024 | 125.72 | 128.22 | 125.72 | 127.45 | 4,497,508 | +1.64(+1.30%) |
Sep 06, 2024 | 125.06 | 126.44 | 125.00 | 125.81 | 8,412,627 | +0.63(+0.50%) |
Sep 05, 2024 | 126.88 | 127.45 | 125.03 | 125.18 | 5,638,061 | -1.43(-1.13%) |
Sep 04, 2024 | 126.00 | 127.41 | 125.29 | 126.61 | 5,340,810 | +0.90(+0.72%) |
Sep 03, 2024 | 123.57 | 126.19 | 123.21 | 125.71 | 6,351,850 | +2.42(+1.96%) |
Aug 30, 2024 | 122.73 | 123.45 | 122.32 | 123.29 | 5,603,140 | +0.74(+0.60%) |
Aug 29, 2024 | 122.86 | 122.86 | 121.76 | 122.55 | 3,619,544 | -0.02(-0.02%) |
Aug 28, 2024 | 122.65 | 123.05 | 121.95 | 122.57 | 4,427,763 | +0.16(+0.13%) |
Aug 27, 2024 | 121.76 | 122.55 | 121.29 | 122.41 | 3,515,100 | +1.16(+0.96%) |
Aug 26, 2024 | 120.03 | 121.60 | 120.03 | 121.25 | 3,061,819 | +1.10(+0.92%) |
Aug 23, 2024 | 120.10 | 120.27 | 119.57 | 120.15 | 2,896,461 | +0.05(+0.04%) |
Aug 22, 2024 | 120.01 | 120.21 | 119.10 | 120.10 | 4,156,275 | +0.10(+0.08%) |
Aug 21, 2024 | 119.17 | 120.09 | 118.96 | 120.00 | 4,159,667 | +1.02(+0.86%) |
Aug 20, 2024 | 118.46 | 119.10 | 118.09 | 118.98 | 3,837,577 | +0.53(+0.45%) |
Aug 19, 2024 | 118.14 | 118.84 | 117.95 | 118.45 | 3,701,433 | +0.39(+0.33%) |
Aug 16, 2024 | 118.11 | 118.40 | 117.23 | 118.06 | 3,707,410 | +0.17(+0.14%) |
Aug 15, 2024 | 117.19 | 117.95 | 116.61 | 117.89 | 4,422,246 | +0.69(+0.59%) |
Aug 14, 2024 | 117.32 | 118.08 | 117.09 | 117.20 | 4,067,947 | -0.71(-0.60%) |
Aug 13, 2024 | 116.13 | 118.07 | 115.87 | 117.91 | 5,328,142 | +1.82(+1.57%) |
Aug 12, 2024 | 116.10 | 116.77 | 115.72 | 116.09 | 4,860,452 | +0.08(+0.07%) |
Aug 09, 2024 | 116.29 | 116.58 | 115.62 | 116.01 | 3,814,671 | -0.28(-0.24%) |
Aug 08, 2024 | 115.17 | 116.87 | 114.94 | 116.29 | 3,548,250 | +0.55(+0.48%) |
Aug 07, 2024 | 114.40 | 116.42 | 114.20 | 115.74 | 3,644,845 | +1.54(+1.35%) |
Aug 06, 2024 | 113.56 | 115.42 | 113.20 | 114.20 | 6,275,451 | +0.64(+0.56%) |
Aug 05, 2024 | 116.92 | 117.96 | 113.15 | 113.56 | 10,890,822 | -4.26(-3.62%) |
Aug 02, 2024 | 118.09 | 119.06 | 115.16 | 117.82 | 7,416,358 | +0.36(+0.31%) |
Aug 01, 2024 | 115.78 | 117.83 | 114.91 | 117.46 | 7,091,689 | +2.30(+2.00%) |
Jul 31, 2024 | 114.20 | 116.27 | 113.99 | 115.16 | 5,535,701 | +0.46(+0.40%) |
Jul 30, 2024 | 114.09 | 114.83 | 113.62 | 114.70 | 5,463,221 | +0.30(+0.26%) |
Jul 29, 2024 | 113.32 | 114.47 | 112.43 | 114.40 | 4,834,986 | +1.04(+0.92%) |
Jul 26, 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 5,381,721 | +0.16(+0.14%) |
Jul 25, 2024 | 111.83 | 113.68 | 111.41 | 113.20 | 6,977,713 | +1.76(+1.58%) |
Jul 24, 2024 | 109.93 | 111.69 | 109.37 | 111.44 | 7,365,664 | +1.88(+1.72%) |
Jul 23, 2024 | 109.25 | 111.36 | 108.00 | 109.56 | 7,560,146 | +2.34(+2.18%) |
Jul 22, 2024 | 107.63 | 107.72 | 106.76 | 107.22 | 5,601,116 | +0.10(+0.09%) |
Jul 19, 2024 | 108.19 | 108.58 | 106.97 | 107.12 | 4,819,338 | -0.34(-0.32%) |
Jul 18, 2024 | 107.26 | 109.18 | 107.18 | 107.46 | 4,510,751 | -0.85(-0.78%) |
Jul 17, 2024 | 106.35 | 108.81 | 106.35 | 108.31 | 5,411,067 | +2.21(+2.08%) |
Jul 16, 2024 | 105.23 | 106.14 | 104.84 | 106.10 | 2,731,544 | +1.03(+0.98%) |
Jul 15, 2024 | 106.00 | 106.13 | 104.92 | 105.07 | 3,606,889 | -0.88(-0.83%) |
Jul 12, 2024 | 105.18 | 106.63 | 105.00 | 105.95 | 3,541,783 | +0.95(+0.90%) |
Jul 11, 2024 | 102.76 | 105.00 | 102.75 | 105.00 | 3,951,284 | +2.24(+2.18%) |
Jul 10, 2024 | 101.76 | 102.92 | 101.68 | 102.76 | 3,089,510 | +1.09(+1.07%) |
Jul 09, 2024 | 102.72 | 102.90 | 101.62 | 101.67 | 4,460,089 | -0.92(-0.90%) |
Jul 08, 2024 | 102.07 | 102.95 | 101.85 | 102.59 | 6,081,328 | +0.47(+0.46%) |
Jul 05, 2024 | 101.15 | 102.35 | 100.80 | 102.12 | 3,569,065 | +0.70(+0.69%) |
Jul 03, 2024 | 101.78 | 101.93 | 101.11 | 101.42 | 1,647,839 | -0.22(-0.22%) |
Jul 02, 2024 | 101.29 | 101.94 | 101.11 | 101.64 | 3,893,055 | +0.39(+0.39%) |