Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 127.47 | 127.98 | 124.46 | 124.56 | 3,031,758 | -3.34(-2.61%) |
Sep 24, 2024 | 129.40 | 129.73 | 127.19 | 127.90 | 2,110,300 | +0.17(+0.13%) |
Sep 23, 2024 | 125.71 | 128.46 | 125.25 | 127.73 | 3,174,947 | +1.70(+1.35%) |
Sep 20, 2024 | 125.05 | 126.16 | 123.95 | 126.03 | 9,400,841 | +0.83(+0.66%) |
Sep 19, 2024 | 126.67 | 126.82 | 124.75 | 125.20 | 4,358,126 | +0.82(+0.66%) |
Sep 18, 2024 | 122.61 | 125.16 | 122.53 | 124.38 | 3,966,750 | +1.19(+0.97%) |
Sep 17, 2024 | 121.59 | 123.33 | 121.42 | 123.19 | 4,010,153 | +1.52(+1.25%) |
Sep 16, 2024 | 121.23 | 121.76 | 120.21 | 121.67 | 4,484,676 | +2.30(+1.93%) |
Sep 13, 2024 | 118.61 | 120.05 | 118.50 | 119.37 | 4,428,291 | +1.15(+0.97%) |
Sep 12, 2024 | 117.50 | 118.66 | 116.58 | 118.22 | 4,709,239 | +0.32(+0.27%) |
Sep 11, 2024 | 118.58 | 118.95 | 115.78 | 117.90 | 3,419,078 | -1.07(-0.90%) |
Sep 10, 2024 | 120.43 | 120.81 | 117.96 | 118.97 | 3,929,037 | -1.53(-1.27%) |
Sep 09, 2024 | 120.86 | 121.57 | 120.48 | 120.50 | 4,999,425 | +0.15(+0.12%) |
Sep 06, 2024 | 122.00 | 122.46 | 119.92 | 120.35 | 3,144,137 | -1.20(-0.99%) |
Sep 05, 2024 | 123.67 | 123.81 | 121.03 | 121.55 | 3,124,922 | -1.23(-1.00%) |
Sep 04, 2024 | 123.99 | 125.32 | 122.45 | 122.78 | 2,732,395 | -0.85(-0.69%) |
Sep 03, 2024 | 127.03 | 127.27 | 123.57 | 123.63 | 3,830,835 | -5.19(-4.03%) |
Aug 30, 2024 | 128.43 | 129.31 | 127.60 | 128.82 | 2,820,226 | -1.16(-0.89%) |
Aug 29, 2024 | 129.37 | 130.54 | 129.10 | 129.98 | 3,151,977 | +1.26(+0.98%) |
Aug 28, 2024 | 127.59 | 129.26 | 127.17 | 128.72 | 1,726,245 | +0.16(+0.12%) |
Aug 27, 2024 | 130.49 | 130.85 | 128.34 | 128.56 | 2,150,864 | -1.50(-1.15%) |
Aug 26, 2024 | 129.50 | 131.18 | 128.84 | 130.06 | 2,269,971 | +3.16(+2.49%) |
Aug 23, 2024 | 126.25 | 127.27 | 125.50 | 126.90 | 1,995,816 | +1.68(+1.34%) |
Aug 22, 2024 | 125.00 | 126.43 | 124.95 | 125.22 | 2,216,190 | +0.24(+0.19%) |
Aug 21, 2024 | 126.23 | 126.86 | 124.92 | 124.98 | 2,668,766 | -0.27(-0.22%) |
Aug 20, 2024 | 128.29 | 128.56 | 124.65 | 125.25 | 2,867,480 | -2.99(-2.33%) |
Aug 19, 2024 | 128.07 | 129.81 | 127.85 | 128.24 | 1,985,304 | +0.18(+0.14%) |
Aug 16, 2024 | 127.61 | 128.43 | 127.31 | 128.06 | 2,340,018 | -0.06(-0.05%) |
Aug 15, 2024 | 126.57 | 128.42 | 126.47 | 128.12 | 2,037,757 | +1.58(+1.25%) |
Aug 14, 2024 | 126.61 | 127.10 | 125.88 | 126.54 | 2,025,731 | +0.18(+0.14%) |
Aug 13, 2024 | 127.38 | 127.80 | 126.00 | 126.36 | 2,975,936 | -2.41(-1.87%) |
Aug 12, 2024 | 127.20 | 128.83 | 126.93 | 128.77 | 2,931,834 | +2.24(+1.77%) |
Aug 09, 2024 | 126.80 | 127.16 | 125.30 | 126.53 | 3,070,709 | -0.26(-0.21%) |
Aug 08, 2024 | 123.44 | 126.94 | 123.44 | 126.79 | 2,667,215 | +3.67(+2.98%) |
Aug 07, 2024 | 124.11 | 125.38 | 122.93 | 123.12 | 2,726,872 | +0.85(+0.70%) |
Aug 06, 2024 | 122.47 | 124.28 | 122.16 | 122.27 | 3,807,686 | -0.85(-0.69%) |
Aug 05, 2024 | 120.59 | 124.45 | 119.78 | 123.12 | 5,001,744 | +0.20(+0.16%) |
Aug 02, 2024 | 124.68 | 126.04 | 120.00 | 122.92 | 6,672,801 | -0.19(-0.15%) |
Aug 01, 2024 | 127.12 | 128.01 | 122.59 | 123.11 | 3,084,749 | -3.69(-2.91%) |
Jul 31, 2024 | 128.15 | 128.57 | 126.46 | 126.80 | 3,199,247 | +0.65(+0.52%) |
Jul 30, 2024 | 125.11 | 126.81 | 125.11 | 126.15 | 2,306,454 | +0.97(+0.77%) |
Jul 29, 2024 | 127.50 | 127.98 | 123.86 | 125.18 | 2,343,632 | -1.97(-1.55%) |
Jul 26, 2024 | 126.80 | 127.77 | 125.51 | 127.15 | 2,214,478 | +0.11(+0.09%) |
Jul 25, 2024 | 125.46 | 128.06 | 125.30 | 127.04 | 2,258,375 | +1.94(+1.55%) |
Jul 24, 2024 | 125.91 | 126.64 | 124.64 | 125.10 | 2,210,683 | +0.20(+0.16%) |
Jul 23, 2024 | 125.89 | 126.17 | 124.12 | 124.90 | 3,676,763 | -2.02(-1.59%) |
Jul 22, 2024 | 128.63 | 128.94 | 126.84 | 126.92 | 2,088,076 | -2.33(-1.80%) |
Jul 19, 2024 | 132.40 | 132.43 | 128.60 | 129.25 | 3,215,713 | -2.98(-2.25%) |
Jul 18, 2024 | 131.73 | 134.74 | 131.38 | 132.23 | 2,155,659 | -0.15(-0.11%) |
Jul 17, 2024 | 130.72 | 133.11 | 130.71 | 132.38 | 2,413,419 | +1.77(+1.36%) |
Jul 16, 2024 | 131.42 | 132.15 | 130.29 | 130.61 | 2,945,800 | -1.12(-0.85%) |
Jul 15, 2024 | 129.35 | 133.39 | 128.75 | 131.73 | 3,556,920 | +3.67(+2.87%) |
Jul 12, 2024 | 128.46 | 128.57 | 126.87 | 128.06 | 2,046,236 | +0.77(+0.61%) |
Jul 11, 2024 | 125.11 | 127.64 | 124.73 | 127.28 | 2,495,107 | +1.94(+1.54%) |
Jul 10, 2024 | 124.77 | 125.47 | 124.08 | 125.35 | 1,848,124 | +0.55(+0.44%) |
Jul 09, 2024 | 123.02 | 126.05 | 122.96 | 124.80 | 2,879,710 | +0.04(+0.03%) |
Jul 08, 2024 | 123.18 | 124.79 | 123.06 | 124.76 | 2,649,964 | +0.69(+0.55%) |
Jul 05, 2024 | 125.67 | 126.21 | 123.59 | 124.08 | 3,378,002 | -1.82(-1.44%) |
Jul 03, 2024 | 125.62 | 126.51 | 125.28 | 125.89 | 1,826,756 | +0.12(+0.09%) |
Jul 02, 2024 | 126.92 | 127.96 | 125.21 | 125.77 | 2,290,503 | +0.11(+0.09%) |