Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 127.15 | 127.56 | 127.01 | 127.41 | 221,922 | -0.11(-0.09%) |
Sep 25, 2024 | 128.35 | 128.35 | 127.27 | 127.52 | 109,829 | -0.80(-0.62%) |
Sep 24, 2024 | 128.31 | 128.48 | 127.98 | 128.32 | 152,313 | +0.09(+0.07%) |
Sep 23, 2024 | 128.07 | 128.33 | 127.85 | 128.23 | 137,310 | +0.42(+0.33%) |
Sep 20, 2024 | 127.57 | 127.91 | 127.21 | 127.81 | 241,622 | -0.17(-0.13%) |
Sep 19, 2024 | 128.27 | 128.38 | 127.42 | 127.98 | 198,092 | +1.11(+0.87%) |
Sep 18, 2024 | 127.28 | 128.38 | 126.80 | 126.87 | 138,277 | -0.30(-0.24%) |
Sep 17, 2024 | 127.49 | 127.81 | 126.75 | 127.17 | 130,393 | -0.17(-0.13%) |
Sep 16, 2024 | 126.71 | 127.39 | 126.63 | 127.34 | 125,469 | +1.07(+0.85%) |
Sep 13, 2024 | 126.08 | 126.49 | 125.89 | 126.27 | 172,890 | +0.74(+0.59%) |
Sep 12, 2024 | 125.01 | 125.57 | 124.40 | 125.53 | 106,444 | +0.73(+0.58%) |
Sep 11, 2024 | 124.68 | 125.01 | 122.48 | 124.80 | 196,360 | -0.17(-0.14%) |
Sep 10, 2024 | 125.27 | 125.28 | 124.03 | 124.97 | 256,831 | +0.19(+0.15%) |
Sep 09, 2024 | 124.10 | 125.31 | 123.83 | 124.78 | 126,570 | +1.24(+1.00%) |
Sep 06, 2024 | 124.86 | 125.27 | 123.31 | 123.54 | 176,656 | -1.50(-1.20%) |
Sep 05, 2024 | 126.28 | 126.41 | 124.62 | 125.04 | 295,663 | -1.15(-0.91%) |
Sep 04, 2024 | 126.11 | 126.82 | 125.73 | 126.19 | 336,575 | +0.08(+0.06%) |
Sep 03, 2024 | 126.84 | 127.21 | 125.66 | 126.11 | 217,559 | -1.31(-1.03%) |
Aug 30, 2024 | 126.46 | 127.57 | 126.04 | 127.42 | 93,053 | +1.15(+0.91%) |
Aug 29, 2024 | 126.18 | 126.78 | 125.46 | 126.27 | 159,166 | +0.52(+0.41%) |
Aug 28, 2024 | 125.65 | 126.28 | 125.14 | 125.75 | 135,223 | -0.10(-0.08%) |
Aug 27, 2024 | 125.67 | 125.85 | 125.46 | 125.85 | 129,371 | +0.12(+0.10%) |
Aug 26, 2024 | 125.85 | 126.29 | 125.50 | 125.73 | 186,165 | +0.15(+0.12%) |
Aug 23, 2024 | 124.80 | 125.65 | 124.61 | 125.58 | 168,401 | +1.31(+1.05%) |
Aug 22, 2024 | 124.85 | 125.08 | 123.95 | 124.27 | 90,887 | -0.17(-0.14%) |
Aug 21, 2024 | 124.55 | 124.72 | 124.11 | 124.44 | 151,357 | +0.20(+0.16%) |
Aug 20, 2024 | 124.46 | 124.54 | 124.06 | 124.24 | 249,615 | -0.34(-0.27%) |
Aug 19, 2024 | 123.80 | 124.58 | 123.80 | 124.58 | 131,110 | +0.78(+0.63%) |
Aug 16, 2024 | 123.24 | 123.84 | 123.15 | 123.80 | 130,879 | +0.40(+0.32%) |
Aug 15, 2024 | 123.28 | 123.54 | 122.77 | 123.40 | 162,207 | +1.39(+1.14%) |
Aug 14, 2024 | 121.24 | 122.29 | 121.24 | 122.01 | 161,107 | +0.78(+0.64%) |
Aug 13, 2024 | 120.38 | 121.25 | 119.97 | 121.23 | 219,053 | +1.17(+0.97%) |
Aug 12, 2024 | 120.61 | 120.69 | 119.70 | 120.06 | 122,361 | -0.39(-0.32%) |
Aug 09, 2024 | 120.07 | 120.82 | 119.63 | 120.45 | 273,598 | +0.24(+0.20%) |
Aug 08, 2024 | 118.72 | 120.31 | 118.70 | 120.21 | 184,274 | +2.03(+1.72%) |
Aug 07, 2024 | 119.81 | 120.45 | 118.11 | 118.18 | 171,997 | -0.57(-0.48%) |
Aug 06, 2024 | 118.29 | 120.20 | 118.00 | 118.75 | 413,031 | +0.75(+0.64%) |
Aug 05, 2024 | 118.11 | 118.94 | 117.57 | 118.00 | 334,995 | -2.75(-2.28%) |
Aug 02, 2024 | 121.60 | 122.06 | 119.66 | 120.75 | 251,851 | -1.78(-1.45%) |
Aug 01, 2024 | 123.90 | 124.21 | 122.04 | 122.53 | 154,253 | -1.32(-1.07%) |
Jul 31, 2024 | 123.84 | 124.57 | 123.42 | 123.85 | 184,303 | +0.77(+0.63%) |
Jul 30, 2024 | 123.07 | 123.52 | 122.69 | 123.08 | 226,245 | +0.14(+0.11%) |
Jul 29, 2024 | 123.28 | 123.28 | 122.45 | 122.94 | 277,627 | -0.31(-0.25%) |
Jul 26, 2024 | 122.38 | 123.67 | 122.27 | 123.25 | 158,295 | +1.65(+1.36%) |
Jul 25, 2024 | 121.25 | 122.90 | 121.18 | 121.60 | 392,386 | +0.35(+0.29%) |
Jul 24, 2024 | 121.64 | 121.98 | 121.11 | 121.25 | 178,599 | -0.57(-0.47%) |
Jul 23, 2024 | 122.26 | 122.31 | 121.74 | 121.82 | 173,233 | -0.37(-0.30%) |
Jul 22, 2024 | 122.03 | 122.21 | 121.40 | 122.19 | 220,887 | +0.48(+0.39%) |
Jul 19, 2024 | 122.71 | 122.74 | 121.60 | 121.71 | 159,527 | -0.93(-0.76%) |
Jul 18, 2024 | 123.29 | 124.31 | 122.36 | 122.64 | 192,304 | -0.95(-0.77%) |
Jul 17, 2024 | 122.79 | 123.92 | 122.79 | 123.59 | 220,693 | +0.34(+0.28%) |
Jul 16, 2024 | 121.96 | 123.28 | 121.92 | 123.25 | 366,558 | +1.58(+1.30%) |
Jul 15, 2024 | 121.45 | 122.14 | 121.43 | 121.67 | 246,767 | +0.55(+0.45%) |
Jul 12, 2024 | 120.77 | 121.80 | 120.66 | 121.12 | 245,077 | +0.66(+0.55%) |
Jul 11, 2024 | 120.03 | 120.63 | 119.82 | 120.46 | 264,813 | +0.61(+0.51%) |
Jul 10, 2024 | 118.90 | 119.87 | 118.74 | 119.85 | 176,907 | +1.07(+0.90%) |
Jul 09, 2024 | 118.70 | 119.22 | 118.44 | 118.78 | 284,223 | +0.06(+0.05%) |
Jul 08, 2024 | 118.68 | 119.24 | 118.52 | 118.72 | 164,322 | +0.13(+0.11%) |
Jul 05, 2024 | 118.94 | 118.94 | 118.05 | 118.59 | 174,930 | -0.10(-0.08%) |
Jul 03, 2024 | 118.79 | 118.91 | 118.49 | 118.69 | 171,795 | +0.07(+0.06%) |
Jul 02, 2024 | 118.13 | 118.62 | 117.91 | 118.62 | 159,247 | +0.45(+0.38%) |