Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 135.01 | 135.15 | 133.87 | 133.97 | 4,422,092 | -0.63(-0.47%) |
Sep 24, 2024 | 134.01 | 134.64 | 133.70 | 134.60 | 7,507,823 | +0.96(+0.72%) |
Sep 23, 2024 | 133.26 | 133.85 | 132.76 | 133.64 | 8,284,055 | +0.46(+0.35%) |
Sep 20, 2024 | 133.08 | 133.46 | 132.44 | 133.18 | 10,907,561 | -0.94(-0.70%) |
Sep 19, 2024 | 134.01 | 134.37 | 132.97 | 134.12 | 8,957,647 | +2.27(+1.72%) |
Sep 18, 2024 | 132.17 | 133.67 | 131.66 | 131.85 | 9,191,118 | -0.11(-0.08%) |
Sep 17, 2024 | 131.50 | 132.43 | 131.22 | 131.96 | 7,820,090 | +0.72(+0.55%) |
Sep 16, 2024 | 131.14 | 132.03 | 130.45 | 131.24 | 6,399,318 | +0.67(+0.51%) |
Sep 13, 2024 | 129.82 | 131.06 | 129.56 | 130.57 | 7,913,841 | +1.31(+1.01%) |
Sep 12, 2024 | 128.30 | 129.27 | 127.59 | 129.26 | 7,012,611 | +0.99(+0.77%) |
Sep 11, 2024 | 127.73 | 128.43 | 125.11 | 128.27 | 7,969,760 | +0.23(+0.18%) |
Sep 10, 2024 | 128.32 | 128.32 | 126.97 | 128.04 | 6,274,226 | +0.22(+0.17%) |
Sep 09, 2024 | 126.96 | 128.33 | 126.92 | 127.82 | 7,283,343 | +1.93(+1.53%) |
Sep 06, 2024 | 127.34 | 128.27 | 125.64 | 125.89 | 9,567,359 | -1.29(-1.01%) |
Sep 05, 2024 | 128.41 | 128.56 | 126.47 | 127.18 | 8,044,556 | -1.50(-1.17%) |
Sep 04, 2024 | 128.47 | 129.46 | 128.19 | 128.68 | 7,809,795 | +0.13(+0.10%) |
Sep 03, 2024 | 130.81 | 131.02 | 128.06 | 128.55 | 9,332,520 | -2.91(-2.21%) |
Aug 30, 2024 | 130.53 | 131.59 | 129.59 | 131.46 | 8,348,176 | +1.39(+1.07%) |
Aug 29, 2024 | 129.76 | 131.20 | 129.10 | 130.07 | 8,225,980 | +0.91(+0.70%) |
Aug 28, 2024 | 129.28 | 129.95 | 128.51 | 129.16 | 4,336,370 | -0.06(-0.05%) |
Aug 27, 2024 | 128.95 | 129.28 | 128.51 | 129.22 | 4,000,994 | +0.08(+0.06%) |
Aug 26, 2024 | 129.56 | 130.00 | 128.87 | 129.14 | 6,226,607 | -0.14(-0.11%) |
Aug 23, 2024 | 128.44 | 129.58 | 128.19 | 129.28 | 5,888,000 | +1.28(+1.00%) |
Aug 22, 2024 | 128.38 | 128.67 | 127.59 | 128.00 | 6,355,623 | -0.16(-0.12%) |
Aug 21, 2024 | 127.69 | 128.38 | 127.54 | 128.16 | 4,989,267 | +0.77(+0.60%) |
Aug 20, 2024 | 127.68 | 127.85 | 127.00 | 127.39 | 6,443,302 | -0.35(-0.27%) |
Aug 19, 2024 | 127.08 | 127.78 | 126.94 | 127.74 | 3,482,950 | +0.77(+0.61%) |
Aug 16, 2024 | 126.99 | 127.33 | 126.41 | 126.97 | 5,448,656 | -0.18(-0.14%) |
Aug 15, 2024 | 126.65 | 127.51 | 126.30 | 127.15 | 5,717,450 | +1.69(+1.35%) |
Aug 14, 2024 | 124.91 | 125.68 | 124.83 | 125.46 | 5,506,197 | +0.51(+0.41%) |
Aug 13, 2024 | 124.23 | 125.05 | 123.34 | 124.95 | 7,808,297 | +1.30(+1.05%) |
Aug 12, 2024 | 124.29 | 124.48 | 123.25 | 123.65 | 5,731,701 | -0.63(-0.51%) |
Aug 09, 2024 | 124.10 | 124.53 | 123.00 | 124.28 | 5,891,415 | +0.02(+0.02%) |
Aug 08, 2024 | 122.36 | 124.35 | 122.34 | 124.26 | 7,976,719 | +2.80(+2.31%) |
Aug 07, 2024 | 123.20 | 124.23 | 121.39 | 121.46 | 8,307,761 | -0.59(-0.48%) |
Aug 06, 2024 | 121.31 | 123.78 | 120.78 | 122.05 | 13,732,297 | +1.45(+1.20%) |
Aug 05, 2024 | 120.38 | 121.84 | 119.17 | 120.60 | 20,008,358 | -2.13(-1.74%) |
Aug 02, 2024 | 124.13 | 124.35 | 121.57 | 122.73 | 16,916,348 | -2.76(-2.20%) |
Aug 01, 2024 | 127.54 | 128.56 | 124.72 | 125.49 | 17,283,152 | -2.37(-1.85%) |
Jul 31, 2024 | 127.92 | 129.07 | 127.29 | 127.86 | 10,947,567 | +1.41(+1.12%) |
Jul 30, 2024 | 126.62 | 127.34 | 125.94 | 126.45 | 7,811,080 | +0.37(+0.29%) |
Jul 29, 2024 | 126.70 | 126.70 | 125.68 | 126.08 | 8,946,523 | -0.22(-0.17%) |
Jul 26, 2024 | 125.60 | 127.19 | 125.39 | 126.30 | 10,620,834 | +2.12(+1.71%) |
Jul 25, 2024 | 123.35 | 126.10 | 123.03 | 124.18 | 14,738,957 | +0.99(+0.80%) |
Jul 24, 2024 | 125.28 | 125.53 | 123.06 | 123.19 | 11,370,785 | -2.71(-2.15%) |
Jul 23, 2024 | 125.51 | 126.59 | 125.44 | 125.90 | 9,433,137 | -0.24(-0.19%) |
Jul 22, 2024 | 125.46 | 126.23 | 124.48 | 126.14 | 8,335,046 | +1.27(+1.02%) |
Jul 19, 2024 | 125.84 | 126.10 | 124.59 | 124.87 | 9,955,279 | -0.69(-0.55%) |
Jul 18, 2024 | 126.54 | 128.28 | 125.38 | 125.56 | 9,282,042 | -0.99(-0.78%) |
Jul 17, 2024 | 127.63 | 127.90 | 126.52 | 126.55 | 14,511,001 | -1.64(-1.28%) |
Jul 16, 2024 | 125.44 | 128.31 | 125.42 | 128.19 | 15,599,649 | +3.12(+2.49%) |
Jul 15, 2024 | 124.55 | 125.66 | 124.28 | 125.07 | 9,679,548 | +0.89(+0.72%) |
Jul 12, 2024 | 124.18 | 124.91 | 123.87 | 124.18 | 10,970,295 | +0.71(+0.58%) |
Jul 11, 2024 | 122.24 | 123.91 | 122.06 | 123.47 | 11,114,033 | +1.55(+1.27%) |
Jul 10, 2024 | 121.01 | 121.95 | 120.76 | 121.92 | 6,930,504 | +1.08(+0.89%) |
Jul 09, 2024 | 121.43 | 121.61 | 120.81 | 120.84 | 4,617,857 | -0.53(-0.44%) |
Jul 08, 2024 | 121.56 | 122.21 | 121.00 | 121.37 | 7,405,637 | +0.15(+0.12%) |
Jul 05, 2024 | 121.63 | 121.63 | 120.25 | 121.22 | 6,367,117 | -0.44(-0.36%) |
Jul 03, 2024 | 121.36 | 122.10 | 121.15 | 121.66 | 5,467,708 | +0.44(+0.36%) |
Jul 02, 2024 | 120.38 | 121.26 | 120.29 | 121.22 | 6,792,849 | +0.66(+0.55%) |