Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 125.51 | 125.90 | 122.49 | 123.18 | 1,864,153 | -2.47(-1.97%) |
Sep 19, 2024 | 125.00 | 126.19 | 124.04 | 125.65 | 861,220 | +2.26(+1.83%) |
Sep 18, 2024 | 123.93 | 125.10 | 123.04 | 123.39 | 750,523 | -0.31(-0.25%) |
Sep 17, 2024 | 121.65 | 123.76 | 121.65 | 123.70 | 826,697 | +2.62(+2.16%) |
Sep 16, 2024 | 121.50 | 122.10 | 120.34 | 121.08 | 708,345 | +0.30(+0.25%) |
Sep 13, 2024 | 121.51 | 121.51 | 119.31 | 120.78 | 1,217,707 | -0.28(-0.23%) |
Sep 12, 2024 | 122.75 | 122.84 | 120.45 | 121.06 | 1,017,710 | -1.81(-1.47%) |
Sep 11, 2024 | 121.65 | 123.00 | 119.45 | 122.87 | 712,364 | +1.11(+0.91%) |
Sep 10, 2024 | 122.54 | 122.54 | 121.05 | 121.76 | 930,375 | -0.77(-0.63%) |
Sep 09, 2024 | 121.35 | 123.65 | 121.35 | 122.53 | 785,510 | +1.53(+1.26%) |
Sep 06, 2024 | 122.62 | 123.61 | 120.61 | 121.00 | 630,847 | -1.53(-1.25%) |
Sep 05, 2024 | 125.22 | 125.38 | 121.17 | 122.53 | 895,690 | -2.67(-2.13%) |
Sep 04, 2024 | 123.87 | 125.75 | 123.02 | 125.20 | 836,960 | +1.84(+1.49%) |
Sep 03, 2024 | 122.24 | 123.89 | 121.42 | 123.36 | 887,293 | -0.05(-0.04%) |
Aug 30, 2024 | 122.50 | 123.42 | 121.79 | 123.41 | 1,112,325 | +1.24(+1.01%) |
Aug 29, 2024 | 123.48 | 123.58 | 121.91 | 122.17 | 745,512 | -0.43(-0.35%) |
Aug 28, 2024 | 122.24 | 122.81 | 121.68 | 122.60 | 516,346 | +0.30(+0.25%) |
Aug 27, 2024 | 122.65 | 122.87 | 121.62 | 122.30 | 687,252 | -0.44(-0.36%) |
Aug 26, 2024 | 123.52 | 123.52 | 121.98 | 122.74 | 637,472 | -0.31(-0.25%) |
Aug 23, 2024 | 123.33 | 124.23 | 122.77 | 123.05 | 434,695 | +0.05(+0.04%) |
Aug 22, 2024 | 122.33 | 123.07 | 121.93 | 123.00 | 733,121 | +0.73(+0.60%) |
Aug 21, 2024 | 120.73 | 122.31 | 120.06 | 122.27 | 1,016,949 | +2.33(+1.94%) |
Aug 20, 2024 | 121.16 | 121.16 | 119.42 | 119.94 | 803,746 | -1.36(-1.12%) |
Aug 19, 2024 | 120.36 | 121.35 | 120.19 | 121.30 | 788,424 | +1.24(+1.03%) |
Aug 16, 2024 | 119.63 | 120.40 | 118.87 | 120.06 | 994,947 | +0.62(+0.52%) |
Aug 15, 2024 | 120.67 | 121.25 | 119.27 | 119.44 | 887,686 | +0.11(+0.09%) |
Aug 14, 2024 | 119.38 | 120.00 | 118.77 | 119.33 | 748,193 | +0.04(+0.03%) |
Aug 13, 2024 | 118.61 | 119.38 | 118.01 | 119.29 | 1,099,794 | +0.18(+0.15%) |
Aug 12, 2024 | 119.25 | 119.55 | 117.50 | 119.11 | 1,158,820 | +0.03(+0.03%) |
Aug 09, 2024 | 119.16 | 119.60 | 118.31 | 119.08 | 966,915 | -0.04(-0.03%) |
Aug 08, 2024 | 117.76 | 119.33 | 116.64 | 119.12 | 1,206,648 | +2.19(+1.87%) |
Aug 07, 2024 | 116.99 | 118.71 | 115.64 | 116.93 | 1,633,570 | +0.83(+0.71%) |
Aug 06, 2024 | 112.86 | 117.66 | 111.54 | 116.10 | 2,577,952 | -5.19(-4.28%) |
Aug 05, 2024 | 121.47 | 122.77 | 119.46 | 121.29 | 1,282,769 | -1.84(-1.49%) |
Aug 02, 2024 | 125.12 | 125.66 | 121.66 | 123.13 | 938,655 | -3.35(-2.65%) |
Aug 01, 2024 | 126.96 | 129.14 | 125.92 | 126.48 | 1,161,417 | +1.66(+1.33%) |
Jul 31, 2024 | 125.96 | 126.34 | 124.27 | 124.82 | 1,282,930 | -0.14(-0.11%) |
Jul 30, 2024 | 124.78 | 126.18 | 124.16 | 124.96 | 507,706 | +0.49(+0.39%) |
Jul 29, 2024 | 124.17 | 125.25 | 123.43 | 124.47 | 570,249 | +0.29(+0.23%) |
Jul 26, 2024 | 124.44 | 125.98 | 123.88 | 124.18 | 912,852 | -0.67(-0.54%) |
Jul 25, 2024 | 124.27 | 127.26 | 123.86 | 124.85 | 1,070,669 | +0.82(+0.66%) |
Jul 24, 2024 | 123.44 | 124.63 | 122.28 | 124.03 | 1,024,463 | +0.16(+0.13%) |
Jul 23, 2024 | 122.33 | 124.33 | 121.64 | 123.87 | 1,060,613 | +0.90(+0.73%) |
Jul 22, 2024 | 121.41 | 123.05 | 120.28 | 122.97 | 1,251,881 | +2.77(+2.30%) |
Jul 19, 2024 | 120.92 | 121.41 | 119.35 | 120.20 | 3,151,706 | -0.09(-0.07%) |
Jul 18, 2024 | 121.76 | 123.11 | 120.23 | 120.29 | 1,242,382 | -0.52(-0.43%) |
Jul 17, 2024 | 120.26 | 122.05 | 120.18 | 120.81 | 1,675,973 | -0.79(-0.65%) |
Jul 16, 2024 | 119.56 | 122.66 | 118.95 | 121.60 | 2,312,850 | +2.57(+2.16%) |
Jul 15, 2024 | 119.88 | 120.74 | 118.38 | 119.03 | 2,007,285 | -0.86(-0.72%) |
Jul 12, 2024 | 123.42 | 123.91 | 119.14 | 119.89 | 2,130,403 | -2.89(-2.35%) |
Jul 11, 2024 | 121.44 | 123.01 | 120.53 | 122.78 | 1,180,367 | +2.21(+1.83%) |
Jul 10, 2024 | 121.81 | 121.81 | 119.55 | 120.57 | 794,046 | +1.92(+1.62%) |
Jul 09, 2024 | 120.34 | 120.71 | 118.47 | 118.65 | 1,105,964 | -1.26(-1.05%) |
Jul 08, 2024 | 123.60 | 123.72 | 119.26 | 119.91 | 967,325 | -3.54(-2.87%) |
Jul 05, 2024 | 122.74 | 123.92 | 122.68 | 123.45 | 791,308 | -0.40(-0.32%) |
Jul 03, 2024 | 122.10 | 124.54 | 121.20 | 123.85 | 881,712 | +2.63(+2.17%) |
Jul 02, 2024 | 121.19 | 121.59 | 120.13 | 121.22 | 973,187 | +0.35(+0.29%) |