Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 122.93 | 123.00 | 121.98 | 122.17 | 35,907 | +0.64(+0.53%) |
Sep 25, 2024 | 122.81 | 122.81 | 121.30 | 121.53 | 27,891 | -1.98(-1.60%) |
Sep 24, 2024 | 123.41 | 123.60 | 122.18 | 123.51 | 16,136 | +0.86(+0.70%) |
Sep 23, 2024 | 124.76 | 125.00 | 122.56 | 122.65 | 39,659 | -1.96(-1.57%) |
Sep 20, 2024 | 126.19 | 126.19 | 124.41 | 124.61 | 29,763 | -1.93(-1.53%) |
Sep 19, 2024 | 127.04 | 127.12 | 125.30 | 126.54 | 43,525 | +2.71(+2.19%) |
Sep 18, 2024 | 123.90 | 127.26 | 123.00 | 123.83 | 57,142 | +0.37(+0.30%) |
Sep 17, 2024 | 123.93 | 125.18 | 123.33 | 123.46 | 27,585 | +0.77(+0.63%) |
Sep 16, 2024 | 124.15 | 124.15 | 121.93 | 122.69 | 24,816 | -0.30(-0.24%) |
Sep 13, 2024 | 121.33 | 122.99 | 121.00 | 122.99 | 21,493 | +3.08(+2.57%) |
Sep 12, 2024 | 118.44 | 120.26 | 118.44 | 119.91 | 20,163 | +1.28(+1.08%) |
Sep 11, 2024 | 118.13 | 119.09 | 116.34 | 118.63 | 14,383 | +0.09(+0.08%) |
Sep 10, 2024 | 118.22 | 118.65 | 116.71 | 118.54 | 12,694 | +0.84(+0.71%) |
Sep 09, 2024 | 117.35 | 118.98 | 117.35 | 117.70 | 30,535 | +0.70(+0.60%) |
Sep 06, 2024 | 119.26 | 119.26 | 116.34 | 117.00 | 18,458 | -1.85(-1.56%) |
Sep 05, 2024 | 120.16 | 120.26 | 118.64 | 118.85 | 35,070 | -0.84(-0.70%) |
Sep 04, 2024 | 119.70 | 121.31 | 119.02 | 119.69 | 25,801 | -0.42(-0.35%) |
Sep 03, 2024 | 123.11 | 123.55 | 119.61 | 120.11 | 220,796 | -3.94(-3.18%) |
Aug 30, 2024 | 124.50 | 124.50 | 122.74 | 124.05 | 18,051 | +0.15(+0.12%) |
Aug 29, 2024 | 123.54 | 124.98 | 122.70 | 123.90 | 22,242 | +1.40(+1.14%) |
Aug 28, 2024 | 122.99 | 123.51 | 121.67 | 122.50 | 27,038 | -0.91(-0.74%) |
Aug 27, 2024 | 124.09 | 124.47 | 122.77 | 123.41 | 19,498 | -1.58(-1.26%) |
Aug 26, 2024 | 125.33 | 125.33 | 124.00 | 124.99 | 39,422 | +0.75(+0.60%) |
Aug 23, 2024 | 120.96 | 124.44 | 120.69 | 124.24 | 77,343 | +4.50(+3.76%) |
Aug 22, 2024 | 121.60 | 121.60 | 119.56 | 119.74 | 42,905 | -1.63(-1.34%) |
Aug 21, 2024 | 120.66 | 121.47 | 119.70 | 121.37 | 19,702 | +1.62(+1.35%) |
Aug 20, 2024 | 120.99 | 120.99 | 118.89 | 119.75 | 53,108 | -1.20(-0.99%) |
Aug 19, 2024 | 119.40 | 120.95 | 119.17 | 120.95 | 83,305 | +1.87(+1.57%) |
Aug 16, 2024 | 118.00 | 119.52 | 118.00 | 119.08 | 17,040 | +0.74(+0.63%) |
Aug 15, 2024 | 117.62 | 118.81 | 117.03 | 118.34 | 25,507 | +3.50(+3.05%) |
Aug 14, 2024 | 116.19 | 116.19 | 114.32 | 114.84 | 42,568 | -1.04(-0.90%) |
Aug 13, 2024 | 113.90 | 115.88 | 113.90 | 115.88 | 23,502 | +2.06(+1.81%) |
Aug 12, 2024 | 114.39 | 114.39 | 113.61 | 113.82 | 59,402 | -0.66(-0.58%) |
Aug 09, 2024 | 115.74 | 115.74 | 113.77 | 114.48 | 29,731 | -0.96(-0.83%) |
Aug 08, 2024 | 114.38 | 115.76 | 113.59 | 115.44 | 21,917 | +2.36(+2.09%) |
Aug 07, 2024 | 116.94 | 116.94 | 112.47 | 113.08 | 49,992 | -1.78(-1.55%) |
Aug 06, 2024 | 114.47 | 116.41 | 113.00 | 114.86 | 70,803 | +0.87(+0.77%) |
Aug 05, 2024 | 111.31 | 114.98 | 110.51 | 113.99 | 94,909 | -4.47(-3.77%) |
Aug 02, 2024 | 121.01 | 121.01 | 117.68 | 118.46 | 168,229 | -4.78(-3.88%) |
Aug 01, 2024 | 128.41 | 128.57 | 122.20 | 123.24 | 309,072 | -4.93(-3.85%) |
Jul 31, 2024 | 128.25 | 130.75 | 126.79 | 128.17 | 42,893 | +0.93(+0.73%) |
Jul 30, 2024 | 127.81 | 128.50 | 126.02 | 127.24 | 31,956 | +0.01(+0.01%) |
Jul 29, 2024 | 130.74 | 130.74 | 126.57 | 127.23 | 80,359 | -2.02(-1.56%) |
Jul 26, 2024 | 129.99 | 129.99 | 127.88 | 129.25 | 73,060 | +1.69(+1.32%) |
Jul 25, 2024 | 125.65 | 129.25 | 125.26 | 127.56 | 64,283 | +2.16(+1.72%) |
Jul 24, 2024 | 127.34 | 128.91 | 125.40 | 125.40 | 45,666 | -3.03(-2.36%) |
Jul 23, 2024 | 126.00 | 129.03 | 125.85 | 128.43 | 30,435 | +2.20(+1.74%) |
Jul 22, 2024 | 123.99 | 126.65 | 122.99 | 126.23 | 49,753 | +2.64(+2.14%) |
Jul 19, 2024 | 124.10 | 124.90 | 123.27 | 123.59 | 28,531 | -0.81(-0.65%) |
Jul 18, 2024 | 127.81 | 129.04 | 124.00 | 124.40 | 75,251 | -3.29(-2.58%) |
Jul 17, 2024 | 128.02 | 130.41 | 126.77 | 127.69 | 376,203 | -1.77(-1.37%) |
Jul 16, 2024 | 126.38 | 129.76 | 126.01 | 129.46 | 346,588 | +4.74(+3.80%) |
Jul 15, 2024 | 123.81 | 125.22 | 122.61 | 124.72 | 174,971 | +3.18(+2.62%) |
Jul 12, 2024 | 121.77 | 122.56 | 120.86 | 121.54 | 165,804 | +1.49(+1.24%) |
Jul 11, 2024 | 117.06 | 120.17 | 116.57 | 120.05 | 67,165 | +5.61(+4.90%) |
Jul 10, 2024 | 114.07 | 114.65 | 113.49 | 114.44 | 12,637 | +1.15(+1.02%) |
Jul 09, 2024 | 113.44 | 113.60 | 112.42 | 113.29 | 12,505 | +0.20(+0.18%) |
Jul 08, 2024 | 112.57 | 114.09 | 112.57 | 113.09 | 16,902 | +0.88(+0.79%) |
Jul 05, 2024 | 113.15 | 113.15 | 111.43 | 112.21 | 19,936 | -0.80(-0.71%) |
Jul 03, 2024 | 113.24 | 113.88 | 112.99 | 113.01 | 8,315 | +0.02(+0.02%) |
Jul 02, 2024 | 113.15 | 113.42 | 112.60 | 112.99 | 31,654 | -0.12(-0.11%) |