Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 125.56 | 125.75 | 124.90 | 125.16 | 878,943 | -0.07(-0.06%) |
Sep 26, 2024 | 125.66 | 125.71 | 124.78 | 125.23 | 844,901 | +0.54(+0.43%) |
Sep 25, 2024 | 125.09 | 125.26 | 124.53 | 124.69 | 713,957 | -0.87(-0.69%) |
Sep 24, 2024 | 125.51 | 125.58 | 124.81 | 125.56 | 823,874 | +0.33(+0.26%) |
Sep 23, 2024 | 125.14 | 125.39 | 124.94 | 125.23 | 1,156,827 | +0.29(+0.23%) |
Sep 20, 2024 | 124.90 | 125.20 | 124.32 | 124.94 | 976,751 | -0.31(-0.25%) |
Sep 19, 2024 | 125.20 | 125.64 | 124.56 | 125.25 | 1,399,757 | +2.19(+1.78%) |
Sep 18, 2024 | 123.60 | 124.77 | 122.98 | 123.06 | 1,363,929 | -0.33(-0.27%) |
Sep 17, 2024 | 123.79 | 124.19 | 122.92 | 123.39 | 2,028,443 | +0.12(+0.10%) |
Sep 16, 2024 | 122.97 | 123.34 | 122.62 | 123.27 | 740,680 | +0.26(+0.21%) |
Sep 13, 2024 | 122.46 | 123.25 | 122.40 | 123.01 | 736,868 | +0.85(+0.70%) |
Sep 12, 2024 | 121.36 | 122.29 | 120.80 | 122.16 | 638,519 | +1.04(+0.86%) |
Sep 11, 2024 | 119.95 | 121.33 | 118.01 | 121.12 | 758,004 | +1.17(+0.98%) |
Sep 10, 2024 | 119.92 | 120.05 | 118.79 | 119.95 | 740,013 | +0.41(+0.34%) |
Sep 09, 2024 | 119.22 | 119.87 | 118.77 | 119.54 | 903,374 | +1.28(+1.08%) |
Sep 06, 2024 | 120.42 | 120.73 | 118.08 | 118.26 | 1,823,112 | -1.97(-1.64%) |
Sep 05, 2024 | 120.62 | 121.17 | 119.76 | 120.23 | 1,450,312 | -0.40(-0.33%) |
Sep 04, 2024 | 120.41 | 121.41 | 120.30 | 120.63 | 1,139,007 | -0.18(-0.15%) |
Sep 03, 2024 | 122.88 | 122.92 | 120.35 | 120.81 | 1,232,840 | -2.77(-2.24%) |
Aug 30, 2024 | 122.89 | 123.65 | 122.13 | 123.58 | 677,042 | +1.17(+0.96%) |
Aug 29, 2024 | 122.76 | 123.58 | 122.22 | 122.41 | 793,057 | +0.06(+0.05%) |
Aug 28, 2024 | 122.86 | 123.04 | 121.64 | 122.35 | 824,523 | -0.71(-0.58%) |
Aug 27, 2024 | 122.59 | 123.16 | 122.41 | 123.06 | 833,300 | +0.10(+0.08%) |
Aug 26, 2024 | 123.44 | 123.68 | 122.64 | 122.96 | 1,428,487 | -0.27(-0.22%) |
Aug 23, 2024 | 122.44 | 123.39 | 122.26 | 123.23 | 1,104,227 | +1.46(+1.20%) |
Aug 22, 2024 | 123.10 | 123.22 | 121.49 | 121.77 | 835,563 | -0.95(-0.77%) |
Aug 21, 2024 | 122.38 | 122.94 | 122.08 | 122.72 | 769,451 | +0.61(+0.50%) |
Aug 20, 2024 | 122.35 | 122.66 | 121.86 | 122.11 | 861,790 | -0.33(-0.27%) |
Aug 19, 2024 | 121.29 | 122.47 | 121.25 | 122.44 | 799,144 | +1.17(+0.96%) |
Aug 16, 2024 | 120.65 | 121.45 | 120.65 | 121.27 | 839,196 | +0.27(+0.22%) |
Aug 15, 2024 | 120.20 | 121.11 | 120.13 | 121.00 | 1,748,478 | +2.08(+1.75%) |
Aug 14, 2024 | 118.74 | 119.19 | 118.15 | 118.92 | 2,285,016 | +0.33(+0.28%) |
Aug 13, 2024 | 117.39 | 118.65 | 117.23 | 118.59 | 1,046,673 | +1.94(+1.66%) |
Aug 12, 2024 | 117.01 | 117.19 | 116.25 | 116.65 | 998,877 | -0.07(-0.06%) |
Aug 09, 2024 | 116.17 | 117.00 | 115.79 | 116.72 | 803,927 | +0.44(+0.38%) |
Aug 08, 2024 | 114.81 | 116.36 | 114.31 | 116.28 | 1,140,814 | +2.78(+2.45%) |
Aug 07, 2024 | 115.87 | 116.44 | 113.44 | 113.50 | 1,518,354 | -0.96(-0.84%) |
Aug 06, 2024 | 113.90 | 116.04 | 113.43 | 114.46 | 2,607,394 | +1.05(+0.93%) |
Aug 05, 2024 | 111.96 | 114.69 | 111.64 | 113.41 | 3,581,441 | -3.35(-2.87%) |
Aug 02, 2024 | 117.47 | 117.53 | 115.75 | 116.76 | 2,905,376 | -2.45(-2.06%) |
Aug 01, 2024 | 121.33 | 121.91 | 118.37 | 119.21 | 1,534,251 | -1.81(-1.50%) |
Jul 31, 2024 | 120.77 | 121.78 | 120.39 | 121.02 | 1,012,943 | +1.75(+1.47%) |
Jul 30, 2024 | 120.10 | 120.37 | 118.50 | 119.27 | 1,313,800 | -0.51(-0.43%) |
Jul 29, 2024 | 120.26 | 120.36 | 119.35 | 119.78 | 1,677,432 | +0.01(+0.01%) |
Jul 26, 2024 | 119.24 | 120.33 | 119.15 | 119.77 | 816,534 | +1.42(+1.20%) |
Jul 25, 2024 | 118.81 | 120.36 | 118.07 | 118.35 | 1,465,213 | -0.36(-0.30%) |
Jul 24, 2024 | 120.55 | 120.61 | 118.58 | 118.71 | 1,293,064 | -2.83(-2.33%) |
Jul 23, 2024 | 121.63 | 122.16 | 121.47 | 121.54 | 3,100,882 | -0.13(-0.11%) |
Jul 22, 2024 | 121.14 | 121.76 | 120.76 | 121.67 | 1,919,572 | +1.30(+1.08%) |
Jul 19, 2024 | 121.01 | 121.35 | 120.12 | 120.37 | 3,401,823 | -0.71(-0.59%) |
Jul 18, 2024 | 122.53 | 122.81 | 120.63 | 121.08 | 1,412,567 | -1.12(-0.92%) |
Jul 17, 2024 | 122.64 | 123.11 | 122.13 | 122.20 | 3,079,782 | -1.74(-1.40%) |
Jul 16, 2024 | 123.23 | 124.00 | 123.17 | 123.94 | 1,672,933 | +1.10(+0.90%) |
Jul 15, 2024 | 122.83 | 123.57 | 122.50 | 122.84 | 1,915,779 | +0.47(+0.38%) |
Jul 12, 2024 | 121.81 | 123.16 | 121.81 | 122.37 | 804,964 | +0.86(+0.71%) |
Jul 11, 2024 | 122.33 | 122.67 | 121.44 | 121.51 | 912,010 | -0.60(-0.49%) |
Jul 10, 2024 | 121.28 | 122.22 | 121.12 | 122.11 | 1,365,226 | +1.16(+0.96%) |
Jul 09, 2024 | 121.15 | 121.31 | 120.92 | 120.95 | 1,091,300 | +0.01(+0.01%) |
Jul 08, 2024 | 120.95 | 121.17 | 120.73 | 120.94 | 848,537 | +0.13(+0.11%) |
Jul 05, 2024 | 120.21 | 120.88 | 120.08 | 120.81 | 688,444 | +0.77(+0.64%) |
Jul 03, 2024 | 119.67 | 120.28 | 119.67 | 120.04 | 429,935 | +0.35(+0.29%) |
Jul 02, 2024 | 118.62 | 119.70 | 118.62 | 119.69 | 758,570 | +0.74(+0.62%) |