Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.29 | 126.69 | 125.83 | 126.45 | 137,584 | +2.64(+2.13%) |
Sep 25, 2024 | 124.75 | 124.75 | 123.78 | 123.81 | 114,240 | -1.02(-0.82%) |
Sep 24, 2024 | 124.50 | 124.89 | 124.23 | 124.83 | 207,659 | +1.13(+0.91%) |
Sep 23, 2024 | 123.53 | 123.91 | 123.31 | 123.70 | 318,817 | +0.63(+0.51%) |
Sep 20, 2024 | 123.26 | 123.32 | 122.65 | 123.07 | 136,019 | -1.51(-1.21%) |
Sep 19, 2024 | 124.34 | 124.76 | 123.55 | 124.58 | 193,142 | +2.10(+1.71%) |
Sep 18, 2024 | 122.83 | 124.19 | 122.05 | 122.48 | 122,818 | -0.07(-0.06%) |
Sep 17, 2024 | 122.97 | 123.26 | 122.15 | 122.55 | 112,106 | -0.35(-0.28%) |
Sep 16, 2024 | 122.50 | 122.97 | 122.11 | 122.90 | 261,917 | +0.75(+0.61%) |
Sep 13, 2024 | 122.00 | 122.45 | 121.93 | 122.15 | 128,854 | +0.89(+0.73%) |
Sep 12, 2024 | 119.99 | 121.43 | 119.84 | 121.26 | 508,249 | +1.28(+1.07%) |
Sep 11, 2024 | 119.04 | 120.02 | 117.98 | 119.98 | 98,638 | +0.68(+0.57%) |
Sep 10, 2024 | 119.47 | 119.47 | 118.60 | 119.30 | 698,889 | -0.23(-0.19%) |
Sep 09, 2024 | 119.36 | 119.89 | 119.13 | 119.53 | 161,707 | +1.04(+0.88%) |
Sep 06, 2024 | 120.51 | 120.62 | 118.34 | 118.49 | 121,245 | -2.15(-1.78%) |
Sep 05, 2024 | 120.94 | 121.18 | 120.26 | 120.64 | 142,212 | +0.19(+0.16%) |
Sep 04, 2024 | 120.08 | 121.02 | 120.03 | 120.45 | 220,837 | -0.01(-0.01%) |
Sep 03, 2024 | 122.08 | 122.08 | 120.18 | 120.46 | 488,122 | -2.61(-2.12%) |
Aug 30, 2024 | 123.26 | 123.33 | 122.33 | 123.07 | 107,970 | +0.54(+0.44%) |
Aug 29, 2024 | 122.72 | 123.06 | 122.32 | 122.53 | 395,445 | +0.07(+0.06%) |
Aug 28, 2024 | 123.01 | 123.07 | 122.18 | 122.46 | 118,740 | -0.95(-0.77%) |
Aug 27, 2024 | 123.33 | 123.68 | 123.10 | 123.41 | 613,656 | +0.33(+0.27%) |
Aug 26, 2024 | 123.33 | 123.69 | 122.69 | 123.08 | 454,903 | -0.49(-0.40%) |
Aug 23, 2024 | 122.13 | 123.90 | 121.89 | 123.57 | 247,095 | +2.46(+2.03%) |
Aug 22, 2024 | 122.30 | 122.30 | 121.01 | 121.11 | 134,080 | -1.14(-0.93%) |
Aug 21, 2024 | 121.96 | 122.50 | 121.01 | 122.25 | 123,592 | +0.90(+0.74%) |
Aug 20, 2024 | 121.66 | 121.82 | 121.14 | 121.35 | 109,510 | -0.37(-0.30%) |
Aug 19, 2024 | 121.04 | 121.79 | 121.04 | 121.72 | 166,384 | +1.42(+1.18%) |
Aug 16, 2024 | 119.63 | 120.41 | 119.63 | 120.30 | 301,965 | +0.80(+0.67%) |
Aug 15, 2024 | 119.08 | 119.91 | 119.01 | 119.50 | 151,841 | +1.08(+0.91%) |
Aug 14, 2024 | 118.35 | 118.61 | 118.13 | 118.42 | 126,428 | +0.25(+0.21%) |
Aug 13, 2024 | 117.15 | 118.38 | 117.13 | 118.17 | 101,896 | +1.32(+1.13%) |
Aug 12, 2024 | 116.66 | 117.00 | 116.45 | 116.85 | 105,516 | +0.36(+0.31%) |
Aug 09, 2024 | 115.94 | 116.51 | 115.72 | 116.49 | 87,680 | +0.70(+0.60%) |
Aug 08, 2024 | 114.90 | 116.00 | 114.50 | 115.79 | 246,116 | +1.88(+1.65%) |
Aug 07, 2024 | 115.77 | 115.96 | 113.87 | 113.91 | 140,555 | +0.47(+0.41%) |
Aug 06, 2024 | 112.56 | 114.19 | 112.14 | 113.44 | 473,810 | +0.45(+0.40%) |
Aug 05, 2024 | 111.32 | 113.55 | 111.22 | 112.99 | 493,463 | -3.90(-3.34%) |
Aug 02, 2024 | 117.33 | 117.33 | 115.88 | 116.89 | 284,616 | -1.67(-1.41%) |
Aug 01, 2024 | 120.59 | 120.81 | 118.16 | 118.56 | 339,639 | -2.67(-2.20%) |
Jul 31, 2024 | 121.16 | 121.81 | 120.37 | 121.23 | 425,373 | +1.72(+1.44%) |
Jul 30, 2024 | 119.59 | 119.76 | 119.16 | 119.51 | 247,839 | +0.37(+0.31%) |
Jul 29, 2024 | 119.58 | 119.58 | 118.93 | 119.14 | 304,416 | -0.73(-0.61%) |
Jul 26, 2024 | 119.40 | 119.91 | 119.27 | 119.87 | 287,897 | +1.47(+1.24%) |
Jul 25, 2024 | 117.92 | 119.25 | 117.71 | 118.40 | 203,511 | -0.28(-0.24%) |
Jul 24, 2024 | 120.02 | 120.30 | 118.56 | 118.68 | 435,113 | -1.09(-0.91%) |
Jul 23, 2024 | 120.03 | 120.08 | 119.75 | 119.77 | 156,204 | -0.80(-0.66%) |
Jul 22, 2024 | 120.10 | 120.63 | 119.84 | 120.57 | 600,833 | +0.84(+0.70%) |
Jul 19, 2024 | 119.99 | 120.23 | 119.59 | 119.73 | 106,766 | -1.11(-0.92%) |
Jul 18, 2024 | 122.08 | 122.09 | 120.53 | 120.84 | 572,669 | -0.97(-0.80%) |
Jul 17, 2024 | 122.03 | 122.48 | 121.74 | 121.81 | 235,592 | -0.69(-0.56%) |
Jul 16, 2024 | 121.65 | 122.53 | 121.50 | 122.50 | 684,059 | +0.85(+0.70%) |
Jul 15, 2024 | 122.14 | 122.22 | 121.51 | 121.65 | 133,626 | -0.70(-0.57%) |
Jul 12, 2024 | 122.16 | 122.74 | 121.98 | 122.35 | 228,202 | +0.97(+0.80%) |
Jul 11, 2024 | 121.18 | 121.57 | 121.04 | 121.38 | 192,157 | +1.06(+0.88%) |
Jul 10, 2024 | 120.09 | 120.40 | 119.87 | 120.32 | 241,229 | +1.17(+0.98%) |
Jul 09, 2024 | 119.48 | 119.54 | 118.89 | 119.15 | 176,221 | -0.31(-0.26%) |
Jul 08, 2024 | 119.83 | 119.95 | 119.33 | 119.46 | 187,803 | -0.44(-0.37%) |
Jul 05, 2024 | 120.00 | 120.08 | 119.33 | 119.90 | 126,484 | +0.64(+0.54%) |
Jul 03, 2024 | 118.62 | 119.33 | 118.62 | 119.26 | 147,709 | +1.56(+1.33%) |
Jul 02, 2024 | 117.16 | 117.74 | 117.05 | 117.70 | 251,062 | +0.21(+0.18%) |