Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 132.58 | 132.81 | 132.58 | 132.81 | 962 | +0.13(+0.10%) |
Sep 19, 2024 | 132.56 | 133.01 | 132.35 | 132.68 | 2,013 | +2.41(+1.85%) |
Sep 18, 2024 | 130.38 | 130.75 | 130.22 | 130.27 | 1,806 | -0.30(-0.23%) |
Sep 17, 2024 | 130.69 | 130.70 | 130.46 | 130.57 | 2,587 | +0.46(+0.35%) |
Sep 16, 2024 | 129.78 | 130.28 | 129.78 | 130.11 | 18,887 | +0.67(+0.51%) |
Sep 13, 2024 | 129.09 | 129.44 | 129.09 | 129.44 | 966 | +1.76(+1.38%) |
Sep 12, 2024 | 127.22 | 127.69 | 127.22 | 127.69 | 654 | +1.40(+1.11%) |
Sep 11, 2024 | 124.20 | 126.28 | 124.20 | 126.28 | 1,736 | +1.22(+0.98%) |
Sep 10, 2024 | 124.34 | 125.06 | 123.53 | 125.06 | 4,722 | +0.19(+0.15%) |
Sep 09, 2024 | 124.96 | 124.96 | 124.80 | 124.87 | 1,074 | +1.49(+1.21%) |
Sep 06, 2024 | 125.28 | 125.28 | 123.10 | 123.38 | 725 | -1.94(-1.55%) |
Sep 05, 2024 | 126.01 | 126.01 | 125.03 | 125.33 | 4,723 | -0.52(-0.42%) |
Sep 04, 2024 | 125.88 | 126.02 | 125.54 | 125.85 | 48,092 | -0.23(-0.18%) |
Sep 03, 2024 | 128.47 | 128.47 | 126.08 | 126.08 | 13,404 | -3.91(-3.01%) |
Aug 30, 2024 | 129.10 | 129.99 | 128.82 | 129.99 | 1,415 | +1.17(+0.91%) |
Aug 29, 2024 | 129.08 | 129.72 | 128.82 | 128.82 | 1,385 | +0.34(+0.26%) |
Aug 28, 2024 | 128.41 | 128.48 | 128.41 | 128.48 | 623 | -0.83(-0.64%) |
Aug 27, 2024 | 128.51 | 129.31 | 128.51 | 129.31 | 1,688 | +0.25(+0.20%) |
Aug 26, 2024 | 129.71 | 130.17 | 128.98 | 129.06 | 8,654 | -0.60(-0.46%) |
Aug 23, 2024 | 127.87 | 129.66 | 127.87 | 129.66 | 7,342 | +2.12(+1.66%) |
Aug 22, 2024 | 128.48 | 128.48 | 127.13 | 127.54 | 5,134 | -0.42(-0.33%) |
Aug 21, 2024 | 126.63 | 127.96 | 126.63 | 127.96 | 3,582 | +1.24(+0.98%) |
Aug 20, 2024 | 126.60 | 126.84 | 126.60 | 126.72 | 1,240 | -0.60(-0.47%) |
Aug 19, 2024 | 126.50 | 127.32 | 126.43 | 127.32 | 13,636 | +1.09(+0.86%) |
Aug 16, 2024 | 125.75 | 126.52 | 125.75 | 126.23 | 7,299 | +0.11(+0.09%) |
Aug 15, 2024 | 126.02 | 126.35 | 125.88 | 126.12 | 9,040 | +2.05(+1.65%) |
Aug 14, 2024 | 123.87 | 124.15 | 123.87 | 124.08 | 878 | +0.17(+0.14%) |
Aug 13, 2024 | 122.94 | 123.90 | 122.53 | 123.90 | 1,786 | +1.95(+1.60%) |
Aug 12, 2024 | 122.36 | 122.36 | 121.95 | 121.95 | 726 | -0.62(-0.51%) |
Aug 09, 2024 | 122.30 | 122.57 | 121.80 | 122.57 | 2,043 | +0.64(+0.53%) |
Aug 08, 2024 | 119.99 | 122.10 | 119.99 | 121.93 | 1,835 | +3.01(+2.53%) |
Aug 07, 2024 | 121.10 | 121.19 | 118.92 | 118.92 | 6,908 | -1.25(-1.04%) |
Aug 06, 2024 | 118.56 | 121.47 | 118.56 | 120.17 | 12,624 | +2.13(+1.80%) |
Aug 05, 2024 | 115.46 | 118.09 | 115.46 | 118.04 | 4,877 | -2.93(-2.42%) |
Aug 02, 2024 | 121.22 | 121.22 | 120.97 | 120.97 | 652 | -3.77(-3.02%) |
Aug 01, 2024 | 127.70 | 127.70 | 124.01 | 124.74 | 19,042 | -2.35(-1.85%) |
Jul 31, 2024 | 127.14 | 128.09 | 127.07 | 127.09 | 1,438 | +1.41(+1.12%) |
Jul 30, 2024 | 126.59 | 126.59 | 125.03 | 125.68 | 3,430 | -0.10(-0.08%) |
Jul 29, 2024 | 126.08 | 126.08 | 125.43 | 125.78 | 1,717 | -0.15(-0.12%) |
Jul 26, 2024 | 126.14 | 126.14 | 125.36 | 125.93 | 2,073 | +1.80(+1.45%) |
Jul 25, 2024 | 124.88 | 124.99 | 124.13 | 124.13 | 1,310 | -0.16(-0.13%) |
Jul 24, 2024 | 125.46 | 125.67 | 124.29 | 124.29 | 2,301 | -3.16(-2.48%) |
Jul 23, 2024 | 127.52 | 127.96 | 127.45 | 127.45 | 2,339 | +0.43(+0.34%) |
Jul 22, 2024 | 125.83 | 127.02 | 125.71 | 127.02 | 1,777 | +1.96(+1.57%) |
Jul 19, 2024 | 125.60 | 125.60 | 125.06 | 125.06 | 773 | -0.58(-0.46%) |
Jul 18, 2024 | 127.75 | 127.75 | 125.60 | 125.64 | 1,115 | -1.19(-0.94%) |
Jul 17, 2024 | 127.92 | 127.99 | 126.83 | 126.83 | 940 | -2.90(-2.24%) |
Jul 16, 2024 | 128.69 | 129.73 | 128.69 | 129.73 | 1,976 | +2.43(+1.91%) |
Jul 15, 2024 | 126.39 | 127.83 | 126.39 | 127.30 | 5,059 | +0.97(+0.77%) |
Jul 12, 2024 | 125.97 | 127.01 | 125.97 | 126.33 | 2,220 | +1.16(+0.93%) |
Jul 11, 2024 | 125.16 | 125.30 | 125.16 | 125.17 | 4,521 | +1.32(+1.07%) |
Jul 10, 2024 | 123.18 | 123.85 | 122.85 | 123.85 | 3,104 | +0.71(+0.58%) |
Jul 09, 2024 | 123.46 | 123.66 | 123.00 | 123.14 | 8,906 | -0.32(-0.26%) |
Jul 08, 2024 | 123.77 | 123.77 | 123.42 | 123.46 | 1,464 | +0.37(+0.30%) |
Jul 05, 2024 | 122.97 | 123.09 | 122.68 | 123.09 | 1,411 | +0.05(+0.04%) |
Jul 03, 2024 | 122.86 | 123.25 | 122.86 | 123.04 | 1,738 | +0.39(+0.32%) |
Jul 02, 2024 | 122.35 | 122.67 | 122.18 | 122.65 | 2,504 | +0.26(+0.21%) |