Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 128.00 | 128.31 | 127.48 | 128.02 | 52,333 | -0.43(-0.33%) |
Sep 19, 2024 | 128.23 | 128.64 | 127.30 | 128.45 | 43,201 | +2.25(+1.78%) |
Sep 18, 2024 | 126.72 | 127.97 | 126.20 | 126.20 | 48,718 | -0.46(-0.36%) |
Sep 17, 2024 | 127.23 | 127.31 | 126.23 | 126.66 | 76,069 | +0.05(+0.04%) |
Sep 16, 2024 | 125.54 | 126.88 | 125.54 | 126.61 | 130,239 | +1.56(+1.25%) |
Sep 13, 2024 | 124.57 | 125.44 | 124.57 | 125.05 | 62,180 | +0.77(+0.62%) |
Sep 12, 2024 | 123.80 | 124.28 | 122.79 | 124.28 | 57,351 | +0.57(+0.46%) |
Sep 11, 2024 | 123.05 | 123.71 | 120.82 | 123.71 | 103,849 | -0.06(-0.05%) |
Sep 10, 2024 | 124.75 | 124.75 | 122.41 | 123.77 | 69,274 | -0.76(-0.61%) |
Sep 09, 2024 | 124.14 | 125.50 | 124.06 | 124.53 | 72,716 | +1.51(+1.23%) |
Sep 06, 2024 | 125.66 | 126.26 | 122.68 | 123.02 | 189,280 | -2.56(-2.04%) |
Sep 05, 2024 | 125.98 | 125.99 | 124.61 | 125.58 | 447,155 | -0.05(-0.04%) |
Sep 04, 2024 | 125.26 | 126.30 | 124.97 | 125.63 | 104,828 | +0.49(+0.39%) |
Sep 03, 2024 | 127.00 | 127.11 | 124.39 | 125.14 | 119,633 | -2.59(-2.03%) |
Aug 30, 2024 | 127.22 | 127.73 | 126.25 | 127.73 | 28,451 | +0.88(+0.69%) |
Aug 29, 2024 | 126.27 | 127.47 | 126.06 | 126.85 | 49,631 | +0.71(+0.56%) |
Aug 28, 2024 | 126.48 | 127.09 | 125.44 | 126.14 | 103,188 | -0.62(-0.49%) |
Aug 27, 2024 | 126.48 | 126.96 | 126.33 | 126.76 | 79,495 | +0.38(+0.30%) |
Aug 26, 2024 | 126.96 | 127.25 | 126.26 | 126.38 | 47,010 | +0.06(+0.05%) |
Aug 23, 2024 | 125.72 | 126.55 | 125.34 | 126.32 | 44,840 | +1.29(+1.03%) |
Aug 22, 2024 | 124.71 | 125.25 | 124.48 | 125.03 | 955,315 | +0.16(+0.13%) |
Aug 21, 2024 | 124.75 | 124.92 | 123.90 | 124.87 | 55,877 | +0.59(+0.47%) |
Aug 20, 2024 | 125.21 | 125.21 | 124.12 | 124.28 | 37,766 | -0.93(-0.74%) |
Aug 19, 2024 | 124.82 | 125.21 | 124.67 | 125.21 | 132,065 | +0.41(+0.33%) |
Aug 16, 2024 | 123.58 | 124.80 | 123.58 | 124.80 | 58,950 | +0.84(+0.68%) |
Aug 15, 2024 | 124.59 | 124.59 | 123.68 | 123.96 | 233,536 | +0.45(+0.36%) |
Aug 14, 2024 | 122.06 | 123.53 | 121.86 | 123.51 | 109,818 | +1.92(+1.58%) |
Aug 13, 2024 | 120.92 | 121.69 | 120.41 | 121.59 | 29,038 | +1.37(+1.14%) |
Aug 12, 2024 | 120.72 | 120.72 | 119.63 | 120.22 | 47,658 | -0.42(-0.35%) |
Aug 09, 2024 | 119.93 | 121.07 | 119.86 | 120.64 | 124,365 | +0.53(+0.44%) |
Aug 08, 2024 | 118.45 | 120.36 | 118.45 | 120.11 | 61,032 | +2.43(+2.06%) |
Aug 07, 2024 | 119.17 | 119.90 | 117.49 | 117.68 | 89,569 | -0.08(-0.07%) |
Aug 06, 2024 | 116.18 | 119.07 | 116.05 | 117.76 | 111,012 | +2.03(+1.75%) |
Aug 05, 2024 | 114.94 | 117.20 | 114.17 | 115.73 | 87,506 | -3.75(-3.14%) |
Aug 02, 2024 | 121.31 | 121.31 | 118.77 | 119.48 | 46,658 | -2.81(-2.30%) |
Aug 01, 2024 | 124.77 | 124.77 | 121.84 | 122.29 | 49,615 | -1.80(-1.45%) |
Jul 31, 2024 | 124.86 | 124.96 | 123.84 | 124.09 | 36,528 | +0.20(+0.16%) |
Jul 30, 2024 | 124.05 | 125.02 | 123.50 | 123.89 | 39,032 | +0.68(+0.55%) |
Jul 29, 2024 | 124.57 | 124.57 | 123.16 | 123.21 | 25,850 | -1.25(-1.00%) |
Jul 26, 2024 | 124.05 | 125.06 | 124.05 | 124.46 | 33,320 | +1.14(+0.92%) |
Jul 25, 2024 | 121.33 | 124.50 | 121.33 | 123.32 | 90,878 | +1.82(+1.50%) |
Jul 24, 2024 | 123.45 | 123.76 | 121.30 | 121.50 | 37,359 | -2.08(-1.68%) |
Jul 23, 2024 | 123.09 | 124.25 | 123.09 | 123.58 | 26,416 | +0.80(+0.65%) |
Jul 22, 2024 | 121.74 | 122.78 | 121.36 | 122.78 | 32,817 | +1.43(+1.18%) |
Jul 19, 2024 | 121.48 | 121.76 | 120.89 | 121.35 | 25,939 | -0.51(-0.42%) |
Jul 18, 2024 | 123.67 | 124.26 | 121.33 | 121.86 | 53,002 | -2.24(-1.80%) |
Jul 17, 2024 | 123.41 | 124.23 | 123.17 | 124.10 | 39,506 | -0.30(-0.24%) |
Jul 16, 2024 | 123.35 | 124.74 | 123.35 | 124.40 | 68,354 | +0.38(+0.31%) |
Jul 15, 2024 | 122.23 | 124.02 | 122.21 | 124.02 | 143,903 | +2.26(+1.86%) |
Jul 12, 2024 | 121.73 | 122.55 | 121.73 | 121.76 | 42,160 | +0.34(+0.28%) |
Jul 11, 2024 | 120.81 | 121.64 | 120.72 | 121.42 | 25,272 | +1.08(+0.90%) |
Jul 10, 2024 | 119.50 | 120.38 | 119.31 | 120.34 | 23,363 | +0.82(+0.69%) |
Jul 09, 2024 | 118.64 | 119.99 | 118.46 | 119.52 | 28,637 | +1.14(+0.96%) |
Jul 08, 2024 | 119.02 | 119.42 | 118.35 | 118.38 | 37,610 | -0.33(-0.28%) |
Jul 05, 2024 | 118.58 | 118.71 | 117.50 | 118.71 | 35,554 | +0.10(+0.08%) |
Jul 03, 2024 | 118.90 | 119.01 | 118.61 | 118.61 | 114,083 | -0.21(-0.18%) |
Jul 02, 2024 | 118.23 | 118.82 | 117.98 | 118.82 | 44,017 | +0.87(+0.74%) |