Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 129.01 | 129.01 | 127.79 | 127.79 | 7,207 | -0.87(-0.68%) |
Sep 24, 2024 | 128.65 | 128.99 | 128.56 | 128.66 | 5,158 | +0.17(+0.13%) |
Sep 23, 2024 | 127.92 | 128.49 | 127.92 | 128.49 | 3,551 | +0.31(+0.24%) |
Sep 20, 2024 | 128.30 | 128.38 | 128.13 | 128.19 | 4,334 | -0.73(-0.57%) |
Sep 19, 2024 | 128.93 | 128.97 | 128.63 | 128.92 | 9,956 | +0.85(+0.67%) |
Sep 18, 2024 | 128.63 | 128.63 | 127.99 | 128.07 | 3,882 | -0.18(-0.14%) |
Sep 17, 2024 | 128.91 | 129.04 | 128.14 | 128.24 | 3,249 | -0.12(-0.09%) |
Sep 16, 2024 | 128.07 | 128.46 | 127.98 | 128.36 | 2,875 | +0.90(+0.71%) |
Sep 13, 2024 | 126.65 | 127.48 | 126.63 | 127.46 | 2,175 | +1.36(+1.08%) |
Sep 12, 2024 | 125.56 | 126.10 | 125.32 | 126.10 | 106,361 | +0.76(+0.61%) |
Sep 11, 2024 | 125.31 | 125.34 | 124.30 | 125.34 | 1,967 | -0.38(-0.30%) |
Sep 10, 2024 | 125.12 | 125.81 | 125.06 | 125.72 | 2,940 | +0.11(+0.09%) |
Sep 09, 2024 | 125.26 | 126.15 | 125.26 | 125.61 | 2,494 | +0.69(+0.55%) |
Sep 06, 2024 | 125.88 | 125.88 | 124.92 | 124.92 | 3,291 | -1.14(-0.90%) |
Sep 05, 2024 | 126.25 | 126.25 | 125.65 | 126.06 | 9,113 | -0.89(-0.70%) |
Sep 04, 2024 | 127.02 | 127.36 | 126.59 | 126.95 | 6,777 | -0.11(-0.09%) |
Sep 03, 2024 | 127.86 | 127.95 | 127.06 | 127.06 | 6,582 | -1.21(-0.95%) |
Aug 30, 2024 | 127.65 | 128.28 | 127.19 | 128.28 | 4,533 | +0.81(+0.63%) |
Aug 29, 2024 | 127.24 | 128.14 | 127.22 | 127.47 | 4,355 | +0.21(+0.17%) |
Aug 28, 2024 | 127.13 | 127.66 | 126.71 | 127.26 | 4,956 | -0.06(-0.05%) |
Aug 27, 2024 | 127.08 | 127.42 | 127.08 | 127.31 | 3,138 | -0.14(-0.11%) |
Aug 26, 2024 | 127.58 | 128.28 | 127.46 | 127.46 | 3,875 | +0.09(+0.07%) |
Aug 23, 2024 | 126.37 | 127.36 | 126.37 | 127.36 | 3,429 | +1.48(+1.18%) |
Aug 22, 2024 | 126.11 | 126.32 | 125.77 | 125.88 | 8,239 | -0.42(-0.33%) |
Aug 21, 2024 | 125.85 | 126.30 | 125.46 | 126.30 | 7,032 | +1.23(+0.98%) |
Aug 20, 2024 | 125.63 | 125.63 | 125.00 | 125.07 | 5,803 | -0.31(-0.25%) |
Aug 19, 2024 | 124.81 | 125.41 | 124.81 | 125.38 | 3,717 | +0.74(+0.59%) |
Aug 16, 2024 | 123.92 | 124.75 | 123.92 | 124.64 | 1,755 | +0.30(+0.24%) |
Aug 15, 2024 | 124.33 | 124.52 | 123.73 | 124.34 | 7,706 | +1.25(+1.01%) |
Aug 14, 2024 | 122.92 | 123.11 | 122.78 | 123.09 | 6,373 | +0.29(+0.24%) |
Aug 13, 2024 | 122.28 | 122.80 | 122.08 | 122.80 | 3,189 | +1.31(+1.07%) |
Aug 12, 2024 | 121.80 | 122.01 | 121.49 | 121.49 | 2,437 | -0.83(-0.67%) |
Aug 09, 2024 | 122.20 | 122.32 | 121.85 | 122.32 | 2,813 | +0.04(+0.03%) |
Aug 08, 2024 | 122.01 | 122.28 | 121.69 | 122.28 | 3,911 | +1.65(+1.37%) |
Aug 07, 2024 | 122.96 | 122.96 | 120.63 | 120.63 | 3,130 | -0.79(-0.65%) |
Aug 06, 2024 | 121.04 | 122.86 | 121.04 | 121.42 | 7,292 | +0.83(+0.69%) |
Aug 05, 2024 | 120.97 | 121.57 | 120.30 | 120.59 | 13,904 | -2.76(-2.24%) |
Aug 02, 2024 | 123.63 | 123.71 | 122.17 | 123.35 | 4,882 | -1.38(-1.10%) |
Aug 01, 2024 | 125.39 | 125.39 | 124.51 | 124.73 | 3,628 | -0.69(-0.55%) |
Jul 31, 2024 | 126.10 | 126.10 | 125.42 | 125.42 | 6,875 | -0.23(-0.18%) |
Jul 30, 2024 | 124.81 | 125.73 | 124.81 | 125.64 | 5,258 | +1.04(+0.84%) |
Jul 29, 2024 | 124.52 | 124.88 | 124.28 | 124.60 | 9,074 | +0.25(+0.20%) |
Jul 26, 2024 | 123.24 | 124.69 | 123.24 | 124.35 | 2,450 | +2.05(+1.68%) |
Jul 25, 2024 | 122.38 | 122.91 | 122.21 | 122.30 | 6,245 | +1.05(+0.87%) |
Jul 24, 2024 | 121.59 | 122.23 | 121.25 | 121.25 | 6,270 | -0.85(-0.70%) |
Jul 23, 2024 | 122.23 | 122.45 | 122.10 | 122.10 | 4,573 | -0.53(-0.43%) |
Jul 22, 2024 | 121.99 | 122.62 | 121.99 | 122.62 | 4,950 | +1.01(+0.83%) |
Jul 19, 2024 | 123.12 | 123.12 | 121.62 | 121.62 | 2,108 | -1.05(-0.86%) |
Jul 18, 2024 | 124.26 | 124.29 | 122.67 | 122.67 | 4,477 | -0.97(-0.78%) |
Jul 17, 2024 | 122.81 | 123.98 | 122.81 | 123.64 | 10,851 | +0.11(+0.09%) |
Jul 16, 2024 | 121.53 | 123.52 | 121.53 | 123.52 | 3,810 | +2.54(+2.10%) |
Jul 15, 2024 | 121.10 | 121.58 | 120.98 | 120.98 | 6,208 | +0.12(+0.10%) |
Jul 12, 2024 | 120.36 | 121.39 | 120.36 | 120.86 | 4,304 | +1.00(+0.84%) |
Jul 11, 2024 | 118.42 | 119.86 | 118.42 | 119.85 | 5,363 | +1.92(+1.63%) |
Jul 10, 2024 | 117.16 | 117.93 | 117.15 | 117.93 | 5,721 | +1.05(+0.90%) |
Jul 09, 2024 | 117.06 | 117.50 | 116.83 | 116.88 | 5,042 | -0.30(-0.26%) |
Jul 08, 2024 | 117.47 | 117.54 | 116.98 | 117.18 | 7,169 | +0.20(+0.17%) |
Jul 05, 2024 | 117.04 | 117.04 | 116.35 | 116.98 | 5,179 | -0.30(-0.25%) |
Jul 03, 2024 | 117.46 | 117.56 | 117.24 | 117.28 | 2,085 | -0.11(-0.09%) |
Jul 02, 2024 | 117.12 | 117.39 | 116.92 | 117.39 | 5,544 | +0.15(+0.13%) |