Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 129.31 | 130.37 | 128.65 | 129.23 | 1,330,269 | +1.77(+1.39%) |
Sep 18, 2024 | 127.78 | 129.03 | 126.91 | 127.46 | 1,305,778 | +0.00(+0.00%) |
Sep 17, 2024 | 127.81 | 128.59 | 127.04 | 127.46 | 1,089,677 | +0.12(+0.09%) |
Sep 16, 2024 | 128.00 | 128.50 | 126.75 | 127.34 | 1,399,625 | +0.36(+0.28%) |
Sep 13, 2024 | 125.83 | 127.54 | 125.47 | 126.98 | 992,958 | +1.49(+1.19%) |
Sep 12, 2024 | 125.22 | 125.86 | 123.17 | 125.49 | 1,080,894 | -0.01(-0.01%) |
Sep 11, 2024 | 125.94 | 126.19 | 122.76 | 125.50 | 1,271,393 | -0.39(-0.31%) |
Sep 10, 2024 | 126.35 | 126.42 | 124.69 | 125.89 | 939,812 | -0.25(-0.20%) |
Sep 09, 2024 | 125.58 | 126.95 | 125.21 | 126.14 | 1,542,586 | +1.36(+1.09%) |
Sep 06, 2024 | 125.00 | 126.28 | 124.38 | 124.78 | 1,210,495 | -0.50(-0.40%) |
Sep 05, 2024 | 126.92 | 127.03 | 124.90 | 125.28 | 1,076,815 | -1.39(-1.10%) |
Sep 04, 2024 | 128.06 | 128.63 | 126.48 | 126.67 | 965,693 | -1.28(-1.00%) |
Sep 03, 2024 | 128.74 | 129.85 | 127.55 | 127.95 | 1,451,183 | -1.78(-1.37%) |
Aug 30, 2024 | 129.60 | 130.44 | 128.41 | 129.73 | 2,175,023 | +0.89(+0.69%) |
Aug 29, 2024 | 128.39 | 129.48 | 127.15 | 128.84 | 962,853 | +1.20(+0.94%) |
Aug 28, 2024 | 127.14 | 128.36 | 126.96 | 127.64 | 993,483 | +0.53(+0.42%) |
Aug 27, 2024 | 126.87 | 127.67 | 126.60 | 127.11 | 936,726 | +0.21(+0.17%) |
Aug 26, 2024 | 126.94 | 127.95 | 126.55 | 126.90 | 618,873 | +0.37(+0.29%) |
Aug 23, 2024 | 125.47 | 127.12 | 125.34 | 126.53 | 1,092,894 | +1.37(+1.09%) |
Aug 22, 2024 | 125.36 | 125.59 | 124.46 | 125.16 | 1,048,697 | +0.21(+0.17%) |
Aug 21, 2024 | 123.66 | 125.06 | 123.22 | 124.95 | 1,064,017 | +1.95(+1.59%) |
Aug 20, 2024 | 122.90 | 123.60 | 122.47 | 123.00 | 715,429 | -0.25(-0.20%) |
Aug 19, 2024 | 122.77 | 123.41 | 122.31 | 123.25 | 1,078,520 | +0.85(+0.69%) |
Aug 16, 2024 | 121.86 | 122.52 | 120.85 | 122.40 | 2,562,143 | +0.33(+0.27%) |
Aug 15, 2024 | 121.29 | 122.73 | 120.80 | 122.07 | 1,273,618 | +2.20(+1.84%) |
Aug 14, 2024 | 119.21 | 120.37 | 118.57 | 119.87 | 1,348,771 | +0.61(+0.51%) |
Aug 13, 2024 | 118.72 | 119.78 | 118.09 | 119.26 | 1,497,339 | +0.86(+0.73%) |
Aug 12, 2024 | 118.54 | 119.26 | 118.14 | 118.40 | 1,397,181 | -0.16(-0.13%) |
Aug 09, 2024 | 118.34 | 119.36 | 117.73 | 118.56 | 1,099,208 | +0.01(+0.01%) |
Aug 08, 2024 | 118.26 | 119.61 | 118.24 | 118.55 | 1,611,015 | +0.91(+0.77%) |
Aug 07, 2024 | 119.15 | 121.07 | 117.40 | 117.64 | 2,171,999 | -0.74(-0.62%) |
Aug 06, 2024 | 118.54 | 120.75 | 118.28 | 118.38 | 2,551,090 | -0.33(-0.28%) |
Aug 05, 2024 | 121.49 | 121.49 | 118.28 | 118.71 | 1,749,136 | -4.05(-3.30%) |
Aug 02, 2024 | 124.86 | 124.86 | 121.80 | 122.76 | 1,258,936 | -2.41(-1.92%) |
Aug 01, 2024 | 126.89 | 127.64 | 124.46 | 125.16 | 1,472,677 | -1.09(-0.87%) |
Jul 31, 2024 | 127.12 | 127.89 | 125.63 | 126.26 | 2,249,353 | -0.23(-0.18%) |
Jul 30, 2024 | 126.12 | 127.32 | 126.12 | 126.48 | 1,516,053 | -0.53(-0.41%) |
Jul 29, 2024 | 126.62 | 127.85 | 126.20 | 127.01 | 1,272,210 | +0.19(+0.15%) |
Jul 26, 2024 | 125.51 | 126.88 | 124.84 | 126.82 | 1,588,841 | +1.60(+1.28%) |
Jul 25, 2024 | 124.61 | 126.83 | 124.16 | 125.22 | 1,505,881 | +0.70(+0.56%) |
Jul 24, 2024 | 126.28 | 126.56 | 124.42 | 124.53 | 1,649,303 | -1.47(-1.17%) |
Jul 23, 2024 | 127.70 | 127.90 | 125.82 | 126.00 | 1,633,973 | -1.64(-1.29%) |
Jul 22, 2024 | 127.97 | 128.69 | 126.18 | 127.64 | 1,617,627 | +0.33(+0.26%) |
Jul 19, 2024 | 126.77 | 128.33 | 125.68 | 127.31 | 4,367,472 | -3.65(-2.79%) |
Jul 18, 2024 | 131.98 | 134.80 | 130.83 | 130.96 | 2,447,667 | -2.04(-1.53%) |
Jul 17, 2024 | 132.25 | 134.23 | 131.90 | 133.00 | 2,272,003 | +0.53(+0.40%) |
Jul 16, 2024 | 130.58 | 133.08 | 130.40 | 132.47 | 1,730,781 | +2.34(+1.80%) |
Jul 15, 2024 | 129.54 | 131.87 | 129.54 | 130.13 | 1,555,024 | +0.26(+0.20%) |
Jul 12, 2024 | 129.81 | 130.60 | 129.10 | 129.88 | 955,975 | +0.91(+0.70%) |
Jul 11, 2024 | 127.39 | 129.10 | 126.87 | 128.97 | 1,242,820 | +3.05(+2.42%) |
Jul 10, 2024 | 125.78 | 126.15 | 124.58 | 125.92 | 1,154,027 | +1.37(+1.10%) |
Jul 09, 2024 | 125.95 | 126.25 | 124.46 | 124.55 | 1,077,398 | -1.73(-1.37%) |
Jul 08, 2024 | 125.16 | 126.39 | 125.16 | 126.28 | 1,252,331 | +1.76(+1.41%) |
Jul 05, 2024 | 123.81 | 124.72 | 123.33 | 124.52 | 1,129,621 | +0.36(+0.29%) |
Jul 03, 2024 | 124.26 | 124.96 | 123.77 | 124.16 | 707,039 | -0.01(-0.01%) |
Jul 02, 2024 | 123.31 | 124.67 | 122.97 | 124.17 | 1,291,429 | +0.90(+0.73%) |