Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.90 | 129.46 | 128.31 | 128.66 | 128,347 | -0.27(-0.21%) |
Sep 25, 2024 | 129.40 | 129.65 | 128.76 | 128.93 | 32,581 | -0.71(-0.55%) |
Sep 24, 2024 | 130.39 | 130.39 | 129.34 | 129.64 | 49,064 | -0.83(-0.64%) |
Sep 23, 2024 | 130.07 | 130.55 | 129.87 | 130.47 | 73,234 | +0.80(+0.62%) |
Sep 20, 2024 | 129.46 | 130.13 | 128.84 | 129.67 | 64,163 | +0.08(+0.06%) |
Sep 19, 2024 | 130.34 | 130.34 | 128.41 | 129.59 | 121,299 | +0.03(+0.02%) |
Sep 18, 2024 | 129.77 | 130.23 | 129.20 | 129.56 | 38,116 | -0.10(-0.08%) |
Sep 17, 2024 | 129.51 | 129.94 | 129.00 | 129.66 | 120,792 | +0.29(+0.22%) |
Sep 16, 2024 | 128.78 | 130.00 | 128.78 | 129.37 | 84,604 | +1.23(+0.96%) |
Sep 13, 2024 | 127.70 | 128.20 | 127.01 | 128.14 | 54,743 | +1.41(+1.11%) |
Sep 12, 2024 | 125.66 | 126.75 | 125.17 | 126.73 | 118,021 | +1.19(+0.95%) |
Sep 11, 2024 | 126.56 | 126.56 | 124.03 | 125.54 | 179,707 | -1.36(-1.07%) |
Sep 10, 2024 | 128.08 | 128.41 | 126.36 | 126.90 | 98,171 | -0.88(-0.69%) |
Sep 09, 2024 | 126.96 | 128.29 | 126.33 | 127.78 | 64,824 | +1.63(+1.29%) |
Sep 06, 2024 | 127.34 | 128.27 | 125.97 | 126.15 | 51,800 | -1.31(-1.03%) |
Sep 05, 2024 | 129.54 | 129.54 | 126.56 | 127.46 | 170,506 | -1.67(-1.29%) |
Sep 04, 2024 | 128.97 | 129.79 | 128.34 | 129.13 | 96,987 | +0.63(+0.49%) |
Sep 03, 2024 | 128.44 | 129.23 | 128.10 | 128.50 | 94,569 | -0.09(-0.07%) |
Aug 30, 2024 | 128.09 | 128.74 | 127.48 | 128.59 | 51,037 | +0.78(+0.61%) |
Aug 29, 2024 | 127.08 | 127.96 | 125.86 | 127.81 | 96,245 | +1.15(+0.91%) |
Aug 28, 2024 | 125.66 | 126.89 | 125.66 | 126.66 | 32,210 | +1.00(+0.80%) |
Aug 27, 2024 | 125.14 | 125.68 | 125.14 | 125.66 | 34,819 | +0.50(+0.40%) |
Aug 26, 2024 | 125.31 | 126.17 | 125.00 | 125.16 | 59,785 | +0.28(+0.22%) |
Aug 23, 2024 | 123.95 | 124.90 | 123.88 | 124.88 | 32,522 | +1.23(+0.99%) |
Aug 22, 2024 | 122.63 | 123.65 | 122.63 | 123.65 | 69,448 | +0.98(+0.80%) |
Aug 21, 2024 | 122.82 | 122.82 | 121.83 | 122.67 | 27,053 | +0.40(+0.33%) |
Aug 20, 2024 | 122.93 | 122.93 | 122.10 | 122.27 | 51,228 | -0.68(-0.55%) |
Aug 19, 2024 | 122.41 | 122.99 | 122.41 | 122.95 | 38,555 | +0.64(+0.52%) |
Aug 16, 2024 | 121.40 | 122.47 | 121.40 | 122.31 | 33,388 | +0.85(+0.70%) |
Aug 15, 2024 | 121.87 | 122.55 | 121.21 | 121.46 | 60,763 | +0.88(+0.73%) |
Aug 14, 2024 | 118.67 | 120.80 | 118.67 | 120.58 | 145,615 | +2.46(+2.08%) |
Aug 13, 2024 | 118.08 | 118.15 | 117.12 | 118.12 | 188,470 | +0.39(+0.33%) |
Aug 12, 2024 | 118.80 | 118.80 | 117.55 | 117.73 | 25,327 | -0.48(-0.41%) |
Aug 09, 2024 | 117.54 | 118.22 | 116.86 | 118.21 | 24,547 | +0.87(+0.74%) |
Aug 08, 2024 | 116.14 | 117.66 | 116.14 | 117.34 | 40,882 | +1.49(+1.29%) |
Aug 07, 2024 | 116.40 | 117.50 | 115.81 | 115.85 | 46,735 | +0.15(+0.13%) |
Aug 06, 2024 | 115.44 | 116.78 | 115.37 | 115.70 | 72,753 | +0.41(+0.36%) |
Aug 05, 2024 | 116.50 | 116.93 | 113.76 | 115.29 | 92,815 | -2.89(-2.44%) |
Aug 02, 2024 | 119.07 | 119.87 | 116.94 | 118.18 | 44,734 | -1.60(-1.34%) |
Aug 01, 2024 | 121.41 | 121.76 | 119.08 | 119.78 | 61,947 | -0.81(-0.67%) |
Jul 31, 2024 | 121.31 | 121.51 | 120.32 | 120.59 | 63,428 | -0.77(-0.63%) |
Jul 30, 2024 | 119.69 | 121.61 | 119.69 | 121.36 | 55,713 | +2.19(+1.84%) |
Jul 29, 2024 | 119.48 | 119.56 | 118.88 | 119.17 | 39,205 | -0.12(-0.10%) |
Jul 26, 2024 | 117.18 | 119.31 | 117.18 | 119.29 | 41,534 | +2.86(+2.46%) |
Jul 25, 2024 | 116.88 | 118.19 | 116.43 | 116.43 | 92,710 | +0.00(+0.00%) |
Jul 24, 2024 | 117.70 | 117.72 | 116.42 | 116.43 | 54,025 | -1.02(-0.87%) |
Jul 23, 2024 | 116.93 | 117.55 | 116.93 | 117.45 | 48,865 | +0.48(+0.41%) |
Jul 22, 2024 | 116.28 | 117.37 | 116.01 | 116.97 | 40,676 | +0.53(+0.46%) |
Jul 19, 2024 | 119.56 | 119.56 | 116.33 | 116.44 | 48,098 | -3.45(-2.88%) |
Jul 18, 2024 | 119.94 | 121.70 | 119.67 | 119.89 | 63,199 | +0.00(+0.00%) |
Jul 17, 2024 | 118.01 | 120.02 | 118.01 | 119.89 | 59,419 | +2.10(+1.78%) |
Jul 16, 2024 | 118.04 | 118.18 | 117.47 | 117.79 | 61,521 | +0.38(+0.32%) |
Jul 15, 2024 | 116.39 | 117.67 | 116.39 | 117.41 | 51,587 | +1.43(+1.23%) |
Jul 12, 2024 | 115.51 | 116.35 | 115.24 | 115.98 | 35,593 | +0.87(+0.76%) |
Jul 11, 2024 | 113.80 | 115.20 | 113.68 | 115.11 | 50,472 | +1.35(+1.19%) |
Jul 10, 2024 | 112.91 | 113.76 | 112.75 | 113.76 | 68,070 | +1.16(+1.03%) |
Jul 09, 2024 | 112.40 | 113.86 | 112.09 | 112.60 | 69,241 | +0.23(+0.20%) |
Jul 08, 2024 | 112.32 | 113.50 | 112.32 | 112.37 | 282,320 | +0.37(+0.33%) |
Jul 05, 2024 | 112.96 | 112.96 | 111.55 | 112.00 | 33,327 | -0.76(-0.67%) |
Jul 03, 2024 | 113.53 | 113.53 | 112.68 | 112.76 | 35,883 | -0.71(-0.63%) |
Jul 02, 2024 | 112.69 | 113.50 | 112.37 | 113.47 | 43,198 | +0.43(+0.38%) |