Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.89 | 128.97 | 128.79 | 128.96 | 2,489 | +1.16(+0.90%) |
Sep 25, 2024 | 128.12 | 128.12 | 127.81 | 127.81 | 1,312 | -0.47(-0.37%) |
Sep 24, 2024 | 127.93 | 128.37 | 127.93 | 128.28 | 930 | +0.13(+0.10%) |
Sep 23, 2024 | 128.24 | 128.29 | 127.87 | 128.15 | 4,599 | +0.44(+0.34%) |
Sep 20, 2024 | 127.58 | 127.90 | 127.38 | 127.71 | 3,145 | -0.53(-0.42%) |
Sep 19, 2024 | 127.91 | 128.34 | 127.86 | 128.25 | 2,014 | +1.45(+1.15%) |
Sep 18, 2024 | 127.70 | 127.70 | 126.79 | 126.79 | 5,585 | -0.39(-0.30%) |
Sep 17, 2024 | 127.74 | 127.74 | 127.13 | 127.18 | 2,735 | -0.53(-0.41%) |
Sep 16, 2024 | 127.64 | 127.70 | 127.21 | 127.70 | 2,781 | +0.61(+0.48%) |
Sep 13, 2024 | 126.71 | 127.09 | 126.71 | 127.09 | 2,771 | +0.77(+0.61%) |
Sep 12, 2024 | 125.61 | 126.33 | 125.58 | 126.33 | 11,942 | +0.85(+0.67%) |
Sep 11, 2024 | 124.36 | 125.48 | 123.82 | 125.48 | 2,937 | +0.45(+0.36%) |
Sep 10, 2024 | 124.78 | 125.02 | 124.53 | 125.02 | 6,899 | -0.08(-0.06%) |
Sep 09, 2024 | 125.07 | 125.36 | 124.98 | 125.10 | 3,288 | +1.13(+0.91%) |
Sep 06, 2024 | 125.73 | 125.73 | 123.93 | 123.97 | 2,827 | -1.60(-1.28%) |
Sep 05, 2024 | 126.00 | 126.10 | 125.37 | 125.57 | 1,685 | -0.72(-0.57%) |
Sep 04, 2024 | 126.25 | 126.65 | 126.25 | 126.29 | 2,203 | -0.02(-0.01%) |
Sep 03, 2024 | 127.65 | 127.65 | 126.18 | 126.31 | 5,502 | -1.87(-1.46%) |
Aug 30, 2024 | 127.31 | 128.18 | 127.30 | 128.18 | 2,969 | +0.87(+0.68%) |
Aug 29, 2024 | 127.98 | 128.00 | 127.31 | 127.31 | 2,248 | +0.23(+0.18%) |
Aug 28, 2024 | 127.20 | 127.27 | 126.61 | 127.08 | 3,645 | -0.59(-0.46%) |
Aug 27, 2024 | 127.37 | 127.67 | 127.34 | 127.67 | 1,941 | +0.58(+0.45%) |
Aug 26, 2024 | 127.58 | 127.58 | 127.09 | 127.09 | 1,099 | -0.24(-0.19%) |
Aug 23, 2024 | 126.75 | 127.33 | 126.73 | 127.33 | 28,536 | +1.46(+1.16%) |
Aug 22, 2024 | 126.88 | 126.88 | 125.80 | 125.88 | 5,817 | -0.77(-0.61%) |
Aug 21, 2024 | 126.26 | 126.64 | 126.21 | 126.64 | 2,156 | +0.82(+0.65%) |
Aug 20, 2024 | 125.68 | 125.91 | 125.66 | 125.83 | 2,185 | +0.01(+0.01%) |
Aug 19, 2024 | 125.32 | 125.81 | 125.32 | 125.81 | 1,266 | +1.25(+1.00%) |
Aug 16, 2024 | 124.19 | 124.73 | 124.19 | 124.56 | 1,479 | +0.26(+0.21%) |
Aug 15, 2024 | 124.09 | 124.45 | 124.02 | 124.30 | 2,759 | +1.31(+1.07%) |
Aug 14, 2024 | 122.46 | 122.99 | 122.46 | 122.99 | 3,032 | +0.62(+0.51%) |
Aug 13, 2024 | 121.46 | 122.36 | 121.46 | 122.36 | 1,171 | +1.61(+1.34%) |
Aug 12, 2024 | 121.00 | 121.00 | 120.71 | 120.75 | 4,027 | -0.19(-0.16%) |
Aug 09, 2024 | 120.11 | 120.94 | 120.11 | 120.94 | 3,966 | +0.62(+0.52%) |
Aug 08, 2024 | 120.29 | 120.47 | 119.84 | 120.32 | 15,485 | +1.86(+1.57%) |
Aug 07, 2024 | 120.34 | 120.34 | 118.45 | 118.45 | 3,732 | -0.25(-0.21%) |
Aug 06, 2024 | 117.95 | 119.75 | 117.95 | 118.70 | 7,973 | +0.88(+0.74%) |
Aug 05, 2024 | 117.38 | 118.91 | 117.38 | 117.82 | 1,874 | -3.03(-2.51%) |
Aug 02, 2024 | 120.53 | 120.85 | 120.53 | 120.85 | 675 | -1.21(-0.99%) |
Aug 01, 2024 | 123.62 | 123.62 | 121.67 | 122.06 | 1,246 | -1.60(-1.30%) |
Jul 31, 2024 | 123.36 | 123.70 | 123.36 | 123.66 | 2,792 | +1.38(+1.13%) |
Jul 30, 2024 | 122.69 | 122.84 | 121.91 | 122.28 | 5,705 | -0.21(-0.17%) |
Jul 29, 2024 | 122.51 | 122.70 | 122.11 | 122.49 | 6,340 | -0.05(-0.04%) |
Jul 26, 2024 | 122.15 | 122.84 | 122.15 | 122.54 | 7,457 | +1.27(+1.05%) |
Jul 25, 2024 | 122.38 | 122.50 | 121.27 | 121.27 | 1,784 | -0.42(-0.34%) |
Jul 24, 2024 | 122.19 | 122.19 | 121.68 | 121.69 | 9,646 | -1.41(-1.15%) |
Jul 23, 2024 | 123.71 | 123.71 | 123.08 | 123.10 | 13,394 | -0.45(-0.36%) |
Jul 22, 2024 | 123.27 | 123.55 | 123.11 | 123.55 | 2,929 | +1.17(+0.96%) |
Jul 19, 2024 | 123.47 | 123.47 | 122.37 | 122.37 | 505 | -0.83(-0.67%) |
Jul 18, 2024 | 124.38 | 124.38 | 122.90 | 123.20 | 2,177 | -0.89(-0.72%) |
Jul 17, 2024 | 123.81 | 124.38 | 123.81 | 124.09 | 6,661 | -0.62(-0.50%) |
Jul 16, 2024 | 124.21 | 124.73 | 124.06 | 124.71 | 3,521 | +1.09(+0.89%) |
Jul 15, 2024 | 123.84 | 124.26 | 123.61 | 123.61 | 8,263 | -0.53(-0.42%) |
Jul 12, 2024 | 123.86 | 124.54 | 123.44 | 124.14 | 15,691 | +1.09(+0.88%) |
Jul 11, 2024 | 123.31 | 123.31 | 122.84 | 123.05 | 5,080 | +0.04(+0.03%) |
Jul 10, 2024 | 122.35 | 123.02 | 122.32 | 123.02 | 4,853 | +1.28(+1.05%) |
Jul 09, 2024 | 121.69 | 121.77 | 121.62 | 121.74 | 36,484 | +0.20(+0.16%) |
Jul 08, 2024 | 121.62 | 122.11 | 121.46 | 121.54 | 27,174 | -0.19(-0.16%) |
Jul 05, 2024 | 121.39 | 121.73 | 121.33 | 121.73 | 804 | +0.58(+0.48%) |
Jul 03, 2024 | 121.19 | 121.19 | 120.95 | 121.15 | 898 | +0.50(+0.42%) |
Jul 02, 2024 | 119.99 | 120.64 | 119.99 | 120.64 | 1,404 | +0.41(+0.34%) |