Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 125.50 | 125.78 | 124.48 | 125.50 | 2,409,453 | +0.97(+0.78%) |
Sep 25, 2024 | 126.26 | 126.42 | 123.91 | 124.53 | 2,377,192 | -0.60(-0.48%) |
Sep 24, 2024 | 124.88 | 126.07 | 124.29 | 125.13 | 3,227,303 | -0.10(-0.08%) |
Sep 23, 2024 | 125.27 | 126.93 | 124.20 | 125.23 | 3,157,696 | +0.75(+0.60%) |
Sep 20, 2024 | 121.57 | 125.28 | 121.11 | 124.48 | 4,562,659 | +2.86(+2.35%) |
Sep 19, 2024 | 120.50 | 122.33 | 119.35 | 121.62 | 2,236,419 | +4.07(+3.46%) |
Sep 18, 2024 | 118.54 | 119.43 | 117.40 | 117.55 | 2,505,570 | -0.24(-0.20%) |
Sep 17, 2024 | 117.67 | 118.41 | 116.19 | 117.79 | 2,213,874 | +0.63(+0.54%) |
Sep 16, 2024 | 114.77 | 117.36 | 113.83 | 117.16 | 2,341,205 | +2.77(+2.42%) |
Sep 13, 2024 | 113.00 | 115.67 | 112.73 | 114.39 | 2,916,990 | +2.02(+1.80%) |
Sep 12, 2024 | 109.68 | 112.46 | 108.52 | 112.37 | 2,505,664 | +3.70(+3.40%) |
Sep 11, 2024 | 108.92 | 108.99 | 104.37 | 108.67 | 2,878,807 | +1.93(+1.81%) |
Sep 10, 2024 | 107.91 | 108.34 | 103.17 | 106.74 | 3,774,943 | -0.85(-0.79%) |
Sep 09, 2024 | 106.21 | 108.94 | 105.74 | 107.59 | 4,438,762 | -0.41(-0.38%) |
Sep 06, 2024 | 109.18 | 111.22 | 106.47 | 108.00 | 4,233,176 | -0.85(-0.78%) |
Sep 05, 2024 | 109.96 | 110.09 | 107.61 | 108.85 | 2,490,458 | -0.68(-0.62%) |
Sep 04, 2024 | 110.98 | 111.61 | 108.01 | 109.53 | 2,779,251 | -1.79(-1.61%) |
Sep 03, 2024 | 114.26 | 114.75 | 110.71 | 111.32 | 3,076,343 | -4.41(-3.81%) |
Aug 30, 2024 | 113.92 | 116.22 | 112.66 | 115.73 | 2,645,143 | +2.47(+2.18%) |
Aug 29, 2024 | 113.87 | 114.71 | 112.89 | 113.26 | 2,742,169 | -0.13(-0.11%) |
Aug 28, 2024 | 113.51 | 114.65 | 112.91 | 113.39 | 1,853,947 | -0.19(-0.17%) |
Aug 27, 2024 | 112.56 | 114.17 | 112.05 | 113.58 | 2,083,246 | +1.69(+1.51%) |
Aug 26, 2024 | 111.97 | 112.80 | 111.44 | 111.89 | 1,315,946 | +0.38(+0.34%) |
Aug 23, 2024 | 109.23 | 111.72 | 108.67 | 111.51 | 1,874,533 | +3.04(+2.80%) |
Aug 22, 2024 | 109.26 | 109.99 | 108.06 | 108.47 | 1,773,816 | -0.81(-0.74%) |
Aug 21, 2024 | 109.94 | 109.98 | 108.29 | 109.28 | 1,667,407 | -0.57(-0.52%) |
Aug 20, 2024 | 111.26 | 111.97 | 108.95 | 109.85 | 1,592,656 | -1.76(-1.58%) |
Aug 19, 2024 | 111.05 | 112.01 | 110.82 | 111.61 | 1,558,432 | +0.61(+0.55%) |
Aug 16, 2024 | 110.18 | 111.49 | 109.29 | 111.00 | 1,950,123 | +0.63(+0.57%) |
Aug 15, 2024 | 108.18 | 110.92 | 107.96 | 110.37 | 3,842,925 | +4.83(+4.58%) |
Aug 14, 2024 | 104.59 | 106.23 | 104.17 | 105.54 | 1,681,581 | +1.36(+1.31%) |
Aug 13, 2024 | 103.39 | 104.91 | 103.34 | 104.17 | 1,839,101 | +1.57(+1.53%) |
Aug 12, 2024 | 103.77 | 104.04 | 101.99 | 102.60 | 2,664,282 | -1.66(-1.60%) |
Aug 09, 2024 | 103.03 | 104.47 | 102.62 | 104.26 | 2,791,390 | +1.50(+1.46%) |
Aug 08, 2024 | 104.31 | 105.18 | 101.71 | 102.76 | 5,487,377 | +0.07(+0.07%) |
Aug 07, 2024 | 105.60 | 107.09 | 102.16 | 102.69 | 3,892,043 | -0.34(-0.33%) |
Aug 06, 2024 | 101.33 | 105.72 | 101.03 | 103.03 | 6,528,508 | +4.28(+4.34%) |
Aug 05, 2024 | 97.05 | 101.28 | 94.71 | 98.75 | 6,681,724 | -4.35(-4.22%) |
Aug 02, 2024 | 109.65 | 111.38 | 102.40 | 103.10 | 8,872,243 | -12.39(-10.73%) |
Aug 01, 2024 | 119.50 | 122.40 | 114.73 | 115.49 | 8,762,867 | -9.30(-7.45%) |
Jul 31, 2024 | 124.54 | 125.92 | 123.26 | 124.79 | 3,678,192 | +2.66(+2.18%) |
Jul 30, 2024 | 122.38 | 123.86 | 121.10 | 122.13 | 2,210,298 | +0.58(+0.48%) |
Jul 29, 2024 | 122.54 | 122.83 | 120.93 | 121.55 | 1,664,203 | -0.10(-0.08%) |
Jul 26, 2024 | 123.17 | 123.22 | 120.58 | 121.65 | 2,106,481 | +0.50(+0.41%) |
Jul 25, 2024 | 121.55 | 123.81 | 118.96 | 121.15 | 2,526,671 | -0.06(-0.05%) |
Jul 24, 2024 | 123.23 | 124.54 | 120.79 | 121.21 | 1,895,512 | -3.11(-2.50%) |
Jul 23, 2024 | 123.24 | 124.79 | 122.75 | 124.32 | 2,096,944 | +0.85(+0.69%) |
Jul 22, 2024 | 120.71 | 123.78 | 120.56 | 123.47 | 1,945,027 | +3.46(+2.89%) |
Jul 19, 2024 | 120.60 | 121.44 | 119.33 | 120.01 | 1,754,169 | +0.18(+0.15%) |
Jul 18, 2024 | 120.95 | 122.09 | 119.76 | 119.83 | 1,637,278 | -0.85(-0.70%) |
Jul 17, 2024 | 122.46 | 122.86 | 119.65 | 120.67 | 2,144,553 | -2.81(-2.27%) |
Jul 16, 2024 | 122.49 | 123.49 | 121.62 | 123.48 | 2,424,184 | +1.49(+1.22%) |
Jul 15, 2024 | 120.74 | 122.03 | 120.12 | 121.99 | 1,913,190 | +1.95(+1.63%) |
Jul 12, 2024 | 120.98 | 122.25 | 119.94 | 120.04 | 1,467,754 | -0.56(-0.46%) |
Jul 11, 2024 | 119.30 | 120.72 | 118.69 | 120.59 | 1,692,572 | +1.88(+1.59%) |
Jul 10, 2024 | 116.75 | 118.89 | 116.52 | 118.71 | 1,264,755 | +2.52(+2.17%) |
Jul 09, 2024 | 115.26 | 117.39 | 114.94 | 116.19 | 1,360,426 | +0.76(+0.66%) |
Jul 08, 2024 | 118.21 | 118.51 | 115.23 | 115.44 | 2,137,356 | -2.81(-2.37%) |
Jul 05, 2024 | 119.09 | 119.64 | 117.08 | 118.24 | 1,602,983 | -1.06(-0.89%) |
Jul 03, 2024 | 119.90 | 120.30 | 118.49 | 119.30 | 1,819,801 | -0.24(-0.20%) |
Jul 02, 2024 | 117.55 | 119.68 | 116.84 | 119.54 | 2,436,580 | +1.30(+1.10%) |