Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 126.48 | 126.63 | 126.33 | 126.50 | 4,933 | -0.31(-0.25%) |
Aug 29, 2024 | 126.97 | 126.97 | 126.81 | 126.81 | 2,991 | -0.23(-0.18%) |
Aug 28, 2024 | 127.18 | 127.41 | 126.84 | 127.04 | 13,089 | -0.62(-0.49%) |
Aug 27, 2024 | 127.33 | 127.69 | 127.33 | 127.66 | 6,971 | +0.71(+0.56%) |
Aug 26, 2024 | 127.23 | 127.23 | 126.95 | 126.95 | 3,432 | -0.24(-0.19%) |
Aug 23, 2024 | 126.25 | 127.34 | 126.25 | 127.19 | 10,407 | +1.25(+0.99%) |
Aug 22, 2024 | 126.04 | 126.09 | 125.92 | 125.94 | 3,852 | -0.05(-0.04%) |
Aug 21, 2024 | 125.43 | 126.20 | 125.43 | 125.99 | 8,417 | +0.56(+0.45%) |
Aug 20, 2024 | 125.28 | 125.60 | 125.26 | 125.43 | 7,008 | +0.44(+0.35%) |
Aug 19, 2024 | 124.60 | 125.02 | 124.60 | 124.99 | 5,910 | +0.47(+0.38%) |
Aug 16, 2024 | 124.05 | 124.52 | 123.93 | 124.52 | 3,126 | +0.90(+0.73%) |
Aug 15, 2024 | 123.30 | 123.78 | 123.30 | 123.62 | 9,600 | +0.25(+0.20%) |
Aug 14, 2024 | 123.60 | 123.63 | 123.36 | 123.37 | 4,515 | -0.38(-0.31%) |
Aug 13, 2024 | 123.23 | 123.76 | 123.20 | 123.75 | 1,964 | +0.99(+0.81%) |
Aug 12, 2024 | 122.78 | 123.01 | 122.72 | 122.76 | 7,737 | +0.10(+0.08%) |
Aug 09, 2024 | 122.69 | 122.80 | 122.63 | 122.66 | 10,328 | +0.14(+0.12%) |
Aug 08, 2024 | 122.01 | 122.63 | 122.01 | 122.52 | 5,499 | +0.54(+0.44%) |
Aug 07, 2024 | 122.28 | 122.29 | 121.98 | 121.98 | 32,985 | +0.02(+0.01%) |
Aug 06, 2024 | 121.96 | 122.31 | 121.92 | 121.96 | 84,283 | -0.79(-0.64%) |
Aug 05, 2024 | 122.82 | 122.95 | 122.56 | 122.75 | 7,381 | -0.34(-0.28%) |
Aug 02, 2024 | 123.18 | 123.34 | 122.89 | 123.09 | 26,776 | +0.68(+0.55%) |
Aug 01, 2024 | 122.94 | 123.33 | 122.30 | 122.42 | 31,541 | -1.46(-1.18%) |
Jul 31, 2024 | 123.82 | 123.93 | 123.57 | 123.87 | 31,076 | +0.26(+0.21%) |
Jul 30, 2024 | 123.67 | 123.69 | 123.57 | 123.62 | 34,844 | -0.29(-0.24%) |
Jul 29, 2024 | 123.70 | 123.91 | 123.70 | 123.91 | 3,243 | -0.06(-0.05%) |
Jul 26, 2024 | 123.79 | 124.00 | 123.79 | 123.97 | 11,755 | +0.21(+0.17%) |
Jul 25, 2024 | 123.91 | 124.04 | 123.76 | 123.76 | 1,719 | -0.46(-0.37%) |
Jul 24, 2024 | 124.40 | 124.53 | 124.22 | 124.22 | 2,641 | +0.02(+0.02%) |
Jul 23, 2024 | 124.30 | 124.30 | 124.19 | 124.19 | 943 | -0.23(-0.19%) |
Jul 22, 2024 | 124.33 | 124.43 | 124.26 | 124.43 | 7,285 | +0.20(+0.16%) |
Jul 19, 2024 | 124.35 | 124.35 | 124.23 | 124.23 | 4,612 | -0.31(-0.25%) |
Jul 18, 2024 | 124.88 | 124.88 | 124.53 | 124.54 | 7,775 | -0.61(-0.49%) |
Jul 17, 2024 | 125.29 | 125.39 | 125.11 | 125.15 | 2,491 | +0.32(+0.25%) |
Jul 16, 2024 | 124.59 | 124.84 | 124.52 | 124.83 | 5,627 | +0.10(+0.08%) |
Jul 15, 2024 | 124.95 | 124.95 | 124.73 | 124.73 | 4,770 | -0.16(-0.13%) |
Jul 12, 2024 | 124.63 | 124.89 | 124.63 | 124.89 | 9,154 | +0.74(+0.60%) |
Jul 11, 2024 | 124.28 | 124.31 | 124.10 | 124.15 | 7,031 | +0.65(+0.53%) |
Jul 10, 2024 | 123.21 | 123.50 | 123.21 | 123.50 | 4,245 | +0.55(+0.45%) |
Jul 09, 2024 | 123.01 | 123.01 | 122.86 | 122.95 | 3,934 | -0.18(-0.15%) |
Jul 08, 2024 | 123.44 | 123.48 | 123.13 | 123.13 | 42,588 | -0.04(-0.03%) |
Jul 05, 2024 | 123.12 | 123.20 | 122.92 | 123.17 | 5,567 | +0.58(+0.47%) |
Jul 03, 2024 | 122.38 | 122.74 | 122.38 | 122.59 | 81,689 | +0.71(+0.58%) |
Jul 02, 2024 | 121.77 | 121.89 | 121.68 | 121.88 | 7,904 | +0.41(+0.34%) |
Jul 01, 2024 | 121.77 | 121.77 | 121.43 | 121.47 | 14,125 | +0.08(+0.06%) |
Jun 28, 2024 | 121.39 | 121.47 | 121.21 | 121.40 | 2,500 | +0.01(+0.01%) |
Jun 27, 2024 | 121.56 | 121.56 | 121.39 | 121.39 | 6,064 | +0.15(+0.13%) |
Jun 26, 2024 | 121.33 | 121.41 | 121.19 | 121.23 | 8,110 | -0.62(-0.51%) |
Jun 25, 2024 | 121.74 | 121.90 | 121.67 | 121.85 | 8,112 | +0.05(+0.04%) |
Jun 24, 2024 | 121.73 | 121.92 | 121.69 | 121.80 | 124,459 | +0.37(+0.31%) |
Jun 21, 2024 | 121.39 | 121.45 | 121.22 | 121.43 | 25,319 | -0.14(-0.12%) |
Jun 20, 2024 | 121.71 | 121.76 | 121.56 | 121.57 | 23,557 | -0.35(-0.29%) |
Jun 18, 2024 | 121.99 | 121.99 | 121.78 | 121.93 | 5,093 | +0.03(+0.03%) |
Jun 17, 2024 | 121.67 | 121.91 | 121.67 | 121.89 | 4,229 | +0.16(+0.13%) |
Jun 14, 2024 | 121.50 | 121.73 | 121.50 | 121.73 | 4,864 | -0.72(-0.59%) |
Jun 13, 2024 | 122.48 | 122.48 | 122.31 | 122.45 | 7,405 | -0.30(-0.24%) |
Jun 12, 2024 | 123.31 | 123.31 | 122.75 | 122.75 | 11,459 | +0.55(+0.45%) |
Jun 11, 2024 | 121.99 | 122.29 | 121.99 | 122.20 | 4,547 | +0.14(+0.12%) |
Jun 10, 2024 | 121.85 | 122.11 | 121.85 | 122.06 | 4,128 | +0.10(+0.08%) |
Jun 07, 2024 | 122.00 | 122.00 | 121.94 | 121.95 | 4,953 | -0.62(-0.51%) |
Jun 06, 2024 | 122.52 | 122.58 | 122.47 | 122.58 | 5,646 | -0.00(-0.00%) |
Jun 05, 2024 | 122.57 | 122.61 | 122.29 | 122.58 | 3,225 | +0.11(+0.09%) |
Jun 04, 2024 | 122.35 | 122.55 | 122.35 | 122.47 | 4,556 | -0.18(-0.15%) |