Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 126.66 | 128.11 | 126.19 | 127.86 | 409,901 | +1.52(+1.20%) |
Sep 11, 2024 | 124.27 | 126.66 | 122.19 | 126.34 | 312,517 | +2.36(+1.90%) |
Sep 10, 2024 | 123.42 | 124.05 | 122.48 | 123.98 | 280,479 | +1.05(+0.85%) |
Sep 09, 2024 | 122.75 | 123.09 | 121.74 | 122.93 | 417,888 | +1.34(+1.10%) |
Sep 06, 2024 | 124.45 | 124.59 | 121.24 | 121.59 | 411,956 | -2.61(-2.10%) |
Sep 05, 2024 | 123.82 | 125.43 | 123.62 | 124.20 | 453,992 | +0.17(+0.14%) |
Sep 04, 2024 | 123.66 | 125.00 | 123.44 | 124.03 | 553,113 | -0.43(-0.35%) |
Sep 03, 2024 | 127.62 | 127.62 | 123.90 | 124.46 | 473,062 | -3.89(-3.03%) |
Aug 30, 2024 | 127.74 | 128.50 | 126.81 | 128.35 | 237,288 | +1.31(+1.03%) |
Aug 29, 2024 | 127.92 | 128.89 | 126.78 | 127.04 | 354,838 | -0.36(-0.28%) |
Aug 28, 2024 | 128.44 | 128.67 | 126.54 | 127.40 | 491,115 | -1.20(-0.93%) |
Aug 27, 2024 | 127.83 | 128.87 | 127.41 | 128.60 | 267,558 | +0.20(+0.16%) |
Aug 26, 2024 | 129.39 | 129.54 | 127.88 | 128.40 | 313,741 | -0.81(-0.63%) |
Aug 23, 2024 | 128.69 | 129.68 | 127.95 | 129.21 | 338,938 | +1.50(+1.17%) |
Aug 22, 2024 | 130.13 | 130.22 | 127.47 | 127.71 | 287,870 | -1.78(-1.37%) |
Aug 21, 2024 | 129.11 | 129.92 | 128.69 | 129.49 | 261,094 | +0.60(+0.47%) |
Aug 20, 2024 | 128.92 | 129.66 | 128.51 | 128.89 | 435,054 | -0.23(-0.18%) |
Aug 19, 2024 | 127.74 | 129.12 | 127.16 | 129.12 | 292,359 | +1.63(+1.28%) |
Aug 16, 2024 | 126.91 | 127.87 | 126.76 | 127.49 | 282,835 | +0.00(+0.00%) |
Aug 15, 2024 | 126.15 | 127.49 | 125.91 | 127.49 | 487,782 | +2.88(+2.31%) |
Aug 14, 2024 | 124.81 | 125.11 | 123.65 | 124.61 | 345,037 | +0.14(+0.11%) |
Aug 13, 2024 | 122.68 | 124.47 | 122.68 | 124.47 | 313,169 | +2.79(+2.29%) |
Aug 12, 2024 | 121.66 | 122.40 | 121.01 | 121.68 | 309,388 | +0.39(+0.32%) |
Aug 09, 2024 | 120.15 | 121.60 | 120.10 | 121.29 | 256,871 | +0.76(+0.63%) |
Aug 08, 2024 | 118.99 | 120.70 | 117.81 | 120.53 | 343,830 | +3.47(+2.96%) |
Aug 07, 2024 | 119.89 | 120.58 | 116.89 | 117.06 | 462,626 | -1.06(-0.90%) |
Aug 06, 2024 | 117.40 | 120.05 | 116.55 | 118.12 | 589,410 | +1.33(+1.14%) |
Aug 05, 2024 | 113.68 | 118.63 | 113.04 | 116.79 | 761,537 | -4.01(-3.32%) |
Aug 02, 2024 | 120.96 | 121.83 | 119.43 | 120.80 | 523,260 | -2.84(-2.30%) |
Aug 01, 2024 | 126.91 | 127.69 | 122.64 | 123.64 | 426,767 | -2.44(-1.94%) |
Jul 31, 2024 | 125.24 | 126.66 | 125.02 | 126.08 | 418,075 | +3.17(+2.58%) |
Jul 30, 2024 | 124.77 | 125.13 | 121.83 | 122.91 | 432,655 | -1.52(-1.22%) |
Jul 29, 2024 | 124.93 | 125.39 | 123.91 | 124.43 | 231,570 | +0.21(+0.17%) |
Jul 26, 2024 | 124.26 | 125.07 | 123.53 | 124.22 | 266,433 | +1.19(+0.97%) |
Jul 25, 2024 | 124.23 | 125.55 | 121.86 | 123.03 | 368,222 | -1.15(-0.93%) |
Jul 24, 2024 | 126.88 | 127.04 | 124.06 | 124.18 | 294,956 | -4.80(-3.72%) |
Jul 23, 2024 | 128.93 | 129.97 | 128.84 | 128.98 | 252,938 | +0.14(+0.11%) |
Jul 22, 2024 | 128.47 | 129.22 | 127.84 | 128.84 | 291,080 | +1.84(+1.45%) |
Jul 19, 2024 | 127.61 | 128.48 | 126.66 | 127.00 | 505,340 | -0.79(-0.62%) |
Jul 18, 2024 | 129.77 | 129.77 | 127.00 | 127.79 | 601,724 | -0.93(-0.72%) |
Jul 17, 2024 | 130.18 | 130.22 | 128.68 | 128.72 | 468,427 | -3.66(-2.76%) |
Jul 16, 2024 | 132.87 | 132.91 | 131.69 | 132.38 | 318,376 | +0.12(+0.09%) |
Jul 15, 2024 | 132.67 | 133.46 | 131.69 | 132.26 | 379,498 | +0.41(+0.31%) |
Jul 12, 2024 | 131.18 | 132.96 | 131.07 | 131.85 | 377,898 | +0.79(+0.60%) |
Jul 11, 2024 | 133.55 | 133.61 | 130.72 | 131.06 | 330,394 | -2.48(-1.86%) |
Jul 10, 2024 | 132.69 | 133.65 | 132.29 | 133.54 | 264,087 | +1.43(+1.08%) |
Jul 09, 2024 | 132.52 | 132.75 | 131.90 | 132.11 | 261,296 | +0.11(+0.08%) |
Jul 08, 2024 | 132.08 | 132.10 | 131.66 | 132.00 | 309,348 | +0.21(+0.16%) |
Jul 05, 2024 | 130.76 | 131.89 | 130.73 | 131.79 | 284,458 | +1.24(+0.95%) |
Jul 03, 2024 | 129.41 | 130.65 | 129.35 | 130.55 | 311,110 | +1.06(+0.82%) |
Jul 02, 2024 | 127.77 | 129.49 | 127.77 | 129.49 | 275,744 | +1.08(+0.84%) |