Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.60 | 129.21 | 128.60 | 129.12 | 3,851 | +0.94(+0.74%) |
Sep 25, 2024 | 129.07 | 129.07 | 128.17 | 128.17 | 11,832 | -0.93(-0.72%) |
Sep 24, 2024 | 128.96 | 129.10 | 128.71 | 129.10 | 8,671 | +0.62(+0.48%) |
Sep 23, 2024 | 128.28 | 128.58 | 128.27 | 128.48 | 9,753 | +0.32(+0.25%) |
Sep 20, 2024 | 127.91 | 128.25 | 127.69 | 128.16 | 6,967 | +0.36(+0.28%) |
Sep 19, 2024 | 127.35 | 127.86 | 127.25 | 127.80 | 11,322 | +0.94(+0.74%) |
Sep 18, 2024 | 127.50 | 127.82 | 126.78 | 126.86 | 12,244 | +0.27(+0.21%) |
Sep 17, 2024 | 126.96 | 127.00 | 126.48 | 126.59 | 6,832 | -0.52(-0.41%) |
Sep 16, 2024 | 127.12 | 127.12 | 126.95 | 127.11 | 10,593 | +0.92(+0.73%) |
Sep 13, 2024 | 126.42 | 126.48 | 126.17 | 126.19 | 18,467 | +0.06(+0.05%) |
Sep 12, 2024 | 125.60 | 126.16 | 125.53 | 126.13 | 34,815 | +0.69(+0.55%) |
Sep 11, 2024 | 125.47 | 125.49 | 125.03 | 125.44 | 62,643 | -0.28(-0.22%) |
Sep 10, 2024 | 125.51 | 125.83 | 125.47 | 125.72 | 36,089 | +0.05(+0.04%) |
Sep 09, 2024 | 125.72 | 125.72 | 125.67 | 125.67 | 1,567 | -0.53(-0.42%) |
Sep 06, 2024 | 126.43 | 126.83 | 126.01 | 126.20 | 8,655 | -0.35(-0.28%) |
Sep 05, 2024 | 126.56 | 126.64 | 126.42 | 126.55 | 5,923 | +0.30(+0.24%) |
Sep 04, 2024 | 126.05 | 126.50 | 126.05 | 126.25 | 30,506 | +0.31(+0.25%) |
Sep 03, 2024 | 126.19 | 126.19 | 125.87 | 125.94 | 1,777 | -0.56(-0.44%) |
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 | -1.11(-0.90%) |
Jul 31, 2024 | 123.48 | 123.59 | 123.23 | 123.53 | 31,162 | +0.26(+0.21%) |
Jul 30, 2024 | 123.33 | 123.35 | 123.23 | 123.27 | 34,940 | -0.29(-0.24%) |
Jul 29, 2024 | 123.36 | 123.57 | 123.36 | 123.57 | 3,251 | -0.06(-0.05%) |
Jul 26, 2024 | 123.45 | 123.66 | 123.45 | 123.63 | 11,787 | +0.21(+0.17%) |
Jul 25, 2024 | 123.57 | 123.70 | 123.42 | 123.42 | 1,723 | -0.46(-0.37%) |
Jul 24, 2024 | 124.06 | 124.19 | 123.88 | 123.88 | 2,648 | +0.02(+0.02%) |
Jul 23, 2024 | 123.96 | 123.96 | 123.85 | 123.85 | 945 | -0.23(-0.19%) |
Jul 22, 2024 | 123.99 | 124.08 | 123.92 | 124.08 | 7,305 | +0.20(+0.16%) |
Jul 19, 2024 | 124.01 | 124.01 | 123.89 | 123.89 | 4,624 | -0.31(-0.25%) |
Jul 18, 2024 | 124.53 | 124.53 | 124.19 | 124.20 | 7,796 | -0.61(-0.48%) |
Jul 17, 2024 | 124.94 | 125.04 | 124.77 | 124.80 | 2,497 | +0.32(+0.26%) |
Jul 16, 2024 | 124.25 | 124.50 | 124.18 | 124.48 | 5,642 | +0.10(+0.08%) |
Jul 15, 2024 | 124.61 | 124.61 | 124.39 | 124.39 | 4,783 | -0.16(-0.13%) |
Jul 12, 2024 | 124.29 | 124.55 | 124.29 | 124.55 | 9,179 | +0.74(+0.60%) |
Jul 11, 2024 | 123.93 | 123.97 | 123.76 | 123.81 | 7,050 | +0.65(+0.53%) |
Jul 10, 2024 | 122.87 | 123.16 | 122.87 | 123.16 | 4,256 | +0.55(+0.45%) |
Jul 09, 2024 | 122.67 | 122.67 | 122.52 | 122.61 | 3,944 | -0.18(-0.15%) |
Jul 08, 2024 | 123.10 | 123.14 | 122.79 | 122.79 | 42,705 | -0.04(-0.03%) |
Jul 05, 2024 | 122.78 | 122.86 | 122.58 | 122.83 | 5,582 | +0.58(+0.47%) |
Jul 03, 2024 | 122.04 | 122.40 | 122.04 | 122.25 | 81,915 | +0.71(+0.58%) |
Jul 02, 2024 | 121.43 | 121.55 | 121.34 | 121.54 | 7,925 | +0.41(+0.34%) |