Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.08 | 126.51 | 124.18 | 124.37 | 845,774 | -1.79(-1.42%) |
Sep 25, 2024 | 126.87 | 127.29 | 125.72 | 126.16 | 680,020 | -0.35(-0.28%) |
Sep 24, 2024 | 126.21 | 127.69 | 125.69 | 126.51 | 911,298 | -0.37(-0.29%) |
Sep 23, 2024 | 126.31 | 127.28 | 125.86 | 126.88 | 1,311,275 | +1.67(+1.33%) |
Sep 20, 2024 | 125.99 | 126.27 | 124.62 | 125.21 | 1,551,672 | -1.45(-1.14%) |
Sep 19, 2024 | 125.90 | 127.38 | 124.84 | 126.66 | 1,676,669 | +1.41(+1.13%) |
Sep 18, 2024 | 124.10 | 126.41 | 123.70 | 125.25 | 1,922,814 | +1.26(+1.02%) |
Sep 17, 2024 | 124.79 | 125.11 | 123.40 | 123.99 | 1,140,250 | -0.94(-0.75%) |
Sep 16, 2024 | 126.42 | 126.49 | 124.30 | 124.93 | 1,915,970 | -0.67(-0.53%) |
Sep 13, 2024 | 123.63 | 125.72 | 123.53 | 125.60 | 1,131,049 | +2.50(+2.03%) |
Sep 12, 2024 | 122.51 | 123.47 | 122.20 | 123.10 | 1,195,845 | +0.57(+0.47%) |
Sep 11, 2024 | 121.60 | 122.90 | 121.33 | 122.53 | 1,708,718 | -0.64(-0.52%) |
Sep 10, 2024 | 121.93 | 123.40 | 121.63 | 123.17 | 1,849,365 | +1.85(+1.52%) |
Sep 09, 2024 | 121.99 | 122.85 | 121.08 | 121.32 | 2,291,594 | -0.85(-0.70%) |
Sep 06, 2024 | 124.35 | 124.42 | 120.74 | 122.17 | 2,652,907 | -1.96(-1.58%) |
Sep 05, 2024 | 126.42 | 126.56 | 123.19 | 124.13 | 1,154,380 | -1.29(-1.03%) |
Sep 04, 2024 | 126.65 | 127.14 | 124.65 | 125.42 | 979,991 | -1.18(-0.93%) |
Sep 03, 2024 | 124.92 | 127.23 | 124.87 | 126.60 | 733,086 | +1.40(+1.12%) |
Aug 30, 2024 | 124.55 | 125.24 | 123.47 | 125.20 | 938,872 | +1.25(+1.01%) |
Aug 29, 2024 | 124.54 | 125.00 | 123.32 | 123.95 | 651,017 | -0.78(-0.63%) |
Aug 28, 2024 | 124.02 | 125.35 | 124.00 | 124.73 | 714,247 | +0.81(+0.65%) |
Aug 27, 2024 | 122.09 | 124.28 | 121.54 | 123.92 | 633,070 | +1.01(+0.82%) |
Aug 26, 2024 | 124.04 | 124.44 | 122.56 | 122.91 | 748,986 | +0.31(+0.25%) |
Aug 23, 2024 | 121.52 | 123.55 | 121.15 | 122.60 | 817,889 | +1.61(+1.33%) |
Aug 22, 2024 | 120.76 | 121.28 | 120.15 | 120.99 | 556,415 | +0.76(+0.63%) |
Aug 21, 2024 | 120.00 | 120.46 | 119.17 | 120.23 | 531,071 | +0.38(+0.32%) |
Aug 20, 2024 | 119.76 | 120.21 | 118.77 | 119.85 | 531,685 | +0.44(+0.37%) |
Aug 19, 2024 | 120.06 | 120.56 | 118.61 | 119.41 | 517,469 | -0.23(-0.19%) |
Aug 16, 2024 | 119.75 | 120.31 | 118.73 | 119.64 | 464,050 | -0.17(-0.14%) |
Aug 15, 2024 | 119.65 | 120.66 | 118.56 | 119.81 | 821,029 | -0.01(-0.01%) |
Aug 14, 2024 | 119.65 | 120.35 | 119.10 | 119.82 | 574,418 | +0.24(+0.20%) |
Aug 13, 2024 | 120.31 | 120.97 | 119.35 | 119.58 | 827,140 | +0.04(+0.03%) |
Aug 12, 2024 | 120.67 | 120.89 | 119.18 | 119.54 | 1,079,907 | +0.21(+0.18%) |
Aug 09, 2024 | 118.93 | 119.62 | 117.77 | 119.33 | 458,764 | +0.54(+0.45%) |
Aug 08, 2024 | 118.00 | 119.00 | 117.43 | 118.79 | 634,667 | +0.89(+0.75%) |
Aug 07, 2024 | 117.10 | 120.14 | 116.81 | 117.90 | 959,991 | +0.68(+0.58%) |
Aug 06, 2024 | 114.90 | 117.89 | 114.76 | 117.22 | 861,346 | +2.26(+1.97%) |
Aug 05, 2024 | 116.61 | 118.54 | 114.61 | 114.96 | 1,284,166 | -3.24(-2.74%) |
Aug 02, 2024 | 115.96 | 121.28 | 115.95 | 118.20 | 2,343,589 | +3.13(+2.72%) |
Aug 01, 2024 | 112.37 | 115.98 | 112.20 | 115.07 | 1,985,513 | +4.32(+3.90%) |
Jul 31, 2024 | 111.78 | 112.23 | 110.51 | 110.75 | 1,848,988 | -1.04(-0.93%) |
Jul 30, 2024 | 113.77 | 114.29 | 111.01 | 111.79 | 1,150,699 | -1.65(-1.45%) |
Jul 29, 2024 | 113.17 | 113.75 | 112.05 | 113.44 | 800,746 | +0.43(+0.38%) |
Jul 26, 2024 | 111.43 | 113.49 | 111.05 | 113.01 | 756,273 | +2.10(+1.89%) |
Jul 25, 2024 | 113.08 | 114.43 | 109.60 | 110.91 | 784,178 | -2.17(-1.92%) |
Jul 24, 2024 | 113.21 | 114.44 | 112.18 | 113.08 | 845,272 | +0.08(+0.07%) |
Jul 23, 2024 | 113.19 | 113.95 | 112.58 | 113.00 | 459,828 | -0.47(-0.41%) |
Jul 22, 2024 | 113.03 | 114.16 | 112.53 | 113.47 | 766,297 | +0.82(+0.73%) |
Jul 19, 2024 | 113.55 | 113.55 | 112.07 | 112.65 | 551,007 | -0.32(-0.28%) |
Jul 18, 2024 | 112.58 | 115.66 | 112.47 | 112.97 | 903,966 | +0.01(+0.01%) |
Jul 17, 2024 | 111.08 | 113.25 | 111.08 | 112.96 | 726,694 | +1.73(+1.56%) |
Jul 16, 2024 | 109.97 | 111.48 | 108.92 | 111.23 | 596,430 | +1.94(+1.78%) |
Jul 15, 2024 | 109.32 | 110.57 | 108.77 | 109.29 | 709,655 | +0.64(+0.59%) |
Jul 12, 2024 | 109.94 | 110.09 | 108.28 | 108.65 | 742,939 | -0.54(-0.49%) |
Jul 11, 2024 | 110.79 | 111.69 | 108.90 | 109.19 | 723,093 | +0.21(+0.19%) |
Jul 10, 2024 | 108.64 | 109.10 | 107.70 | 108.98 | 576,627 | +0.97(+0.90%) |
Jul 09, 2024 | 107.77 | 108.46 | 106.89 | 108.01 | 868,916 | -0.02(-0.02%) |
Jul 08, 2024 | 107.86 | 108.33 | 107.39 | 108.03 | 403,848 | +0.31(+0.29%) |
Jul 05, 2024 | 107.83 | 108.42 | 107.34 | 107.72 | 508,799 | +0.22(+0.20%) |
Jul 03, 2024 | 109.00 | 109.00 | 107.44 | 107.50 | 494,027 | -1.43(-1.31%) |
Jul 02, 2024 | 109.83 | 110.15 | 108.54 | 108.93 | 479,297 | -0.26(-0.24%) |