Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 141.89 | 144.79 | 141.14 | 141.25 | 96,219 | +1.77(+1.27%) |
Sep 25, 2024 | 142.60 | 143.00 | 139.28 | 139.48 | 187,767 | -3.50(-2.45%) |
Sep 24, 2024 | 143.30 | 144.00 | 141.24 | 142.98 | 183,195 | +0.26(+0.18%) |
Sep 23, 2024 | 147.72 | 147.72 | 141.10 | 142.72 | 238,981 | -4.24(-2.89%) |
Sep 20, 2024 | 145.70 | 147.80 | 144.55 | 146.96 | 807,118 | +0.54(+0.37%) |
Sep 19, 2024 | 143.86 | 146.68 | 140.21 | 146.42 | 315,898 | +5.91(+4.21%) |
Sep 18, 2024 | 140.18 | 146.47 | 139.26 | 140.51 | 416,551 | +0.78(+0.56%) |
Sep 17, 2024 | 138.24 | 140.25 | 137.91 | 139.73 | 233,156 | +3.19(+2.34%) |
Sep 16, 2024 | 135.33 | 136.84 | 134.13 | 136.54 | 107,089 | +1.21(+0.89%) |
Sep 13, 2024 | 133.66 | 136.53 | 133.66 | 135.33 | 149,291 | +3.86(+2.94%) |
Sep 12, 2024 | 129.84 | 132.15 | 129.21 | 131.47 | 249,662 | +2.72(+2.11%) |
Sep 11, 2024 | 126.42 | 129.03 | 124.57 | 128.75 | 162,730 | +2.00(+1.58%) |
Sep 10, 2024 | 126.34 | 127.31 | 123.36 | 126.75 | 217,297 | +0.58(+0.46%) |
Sep 09, 2024 | 126.03 | 129.76 | 124.70 | 126.17 | 231,155 | +1.03(+0.82%) |
Sep 06, 2024 | 124.65 | 125.70 | 122.06 | 125.14 | 121,207 | +0.51(+0.41%) |
Sep 05, 2024 | 127.55 | 129.76 | 124.12 | 124.63 | 165,535 | -2.00(-1.58%) |
Sep 04, 2024 | 125.58 | 127.00 | 124.73 | 126.63 | 132,346 | +0.48(+0.38%) |
Sep 03, 2024 | 127.73 | 128.27 | 124.42 | 126.15 | 124,551 | -3.07(-2.38%) |
Aug 30, 2024 | 129.63 | 129.63 | 127.07 | 129.22 | 105,996 | +0.67(+0.52%) |
Aug 29, 2024 | 130.93 | 130.93 | 128.08 | 128.55 | 163,064 | -0.71(-0.55%) |
Aug 28, 2024 | 130.35 | 132.14 | 129.25 | 129.26 | 78,497 | -1.86(-1.42%) |
Aug 27, 2024 | 131.33 | 131.44 | 129.18 | 131.12 | 89,534 | -0.67(-0.51%) |
Aug 26, 2024 | 133.11 | 134.21 | 131.46 | 131.79 | 104,159 | -0.64(-0.48%) |
Aug 23, 2024 | 127.94 | 133.50 | 127.94 | 132.43 | 186,881 | +5.51(+4.34%) |
Aug 22, 2024 | 129.04 | 130.33 | 126.13 | 126.92 | 91,886 | -2.00(-1.55%) |
Aug 21, 2024 | 125.69 | 128.93 | 123.48 | 128.93 | 102,849 | +4.42(+3.55%) |
Aug 20, 2024 | 126.34 | 126.34 | 124.24 | 124.50 | 85,330 | -1.47(-1.17%) |
Aug 19, 2024 | 125.98 | 126.42 | 124.60 | 125.98 | 97,147 | +0.55(+0.44%) |
Aug 16, 2024 | 125.79 | 128.39 | 123.97 | 125.43 | 74,999 | -0.16(-0.13%) |
Aug 15, 2024 | 126.33 | 128.46 | 124.72 | 125.59 | 124,722 | +2.55(+2.07%) |
Aug 14, 2024 | 125.16 | 126.15 | 122.54 | 123.04 | 153,973 | -1.93(-1.55%) |
Aug 13, 2024 | 120.29 | 125.64 | 118.18 | 124.97 | 209,901 | +5.82(+4.88%) |
Aug 12, 2024 | 119.60 | 120.34 | 117.57 | 119.16 | 237,195 | +0.35(+0.29%) |
Aug 09, 2024 | 118.80 | 120.67 | 118.16 | 118.81 | 84,634 | -0.31(-0.26%) |
Aug 08, 2024 | 119.79 | 121.72 | 118.67 | 119.11 | 112,334 | +1.46(+1.24%) |
Aug 07, 2024 | 122.57 | 123.56 | 116.18 | 117.65 | 145,031 | -2.96(-2.45%) |
Aug 06, 2024 | 119.68 | 122.54 | 119.39 | 120.61 | 200,396 | +0.97(+0.81%) |
Aug 05, 2024 | 112.44 | 121.00 | 112.44 | 119.64 | 261,935 | -1.71(-1.41%) |
Aug 02, 2024 | 118.88 | 121.95 | 117.51 | 121.36 | 266,830 | -3.93(-3.14%) |
Aug 01, 2024 | 130.72 | 135.44 | 122.88 | 125.29 | 326,008 | -2.24(-1.76%) |
Jul 31, 2024 | 127.95 | 131.36 | 125.98 | 127.53 | 246,165 | +0.06(+0.05%) |
Jul 30, 2024 | 126.22 | 128.13 | 125.39 | 127.47 | 147,162 | +1.60(+1.27%) |
Jul 29, 2024 | 125.84 | 126.61 | 124.66 | 125.87 | 134,030 | +0.39(+0.31%) |
Jul 26, 2024 | 125.95 | 126.68 | 123.35 | 125.48 | 209,895 | +1.52(+1.23%) |
Jul 25, 2024 | 116.81 | 124.75 | 116.81 | 123.95 | 279,971 | +5.77(+4.88%) |
Jul 24, 2024 | 121.47 | 122.92 | 118.03 | 118.19 | 233,287 | -4.48(-3.65%) |
Jul 23, 2024 | 120.08 | 123.63 | 119.17 | 122.67 | 163,313 | +1.64(+1.36%) |
Jul 22, 2024 | 118.46 | 121.42 | 115.93 | 121.03 | 122,636 | +3.58(+3.04%) |
Jul 19, 2024 | 118.61 | 118.66 | 116.41 | 117.45 | 122,249 | -0.86(-0.72%) |
Jul 18, 2024 | 121.01 | 125.08 | 117.57 | 118.31 | 159,857 | -3.08(-2.53%) |
Jul 17, 2024 | 122.04 | 123.42 | 121.21 | 121.39 | 215,631 | -1.79(-1.45%) |
Jul 16, 2024 | 120.01 | 123.91 | 119.82 | 123.18 | 261,710 | +4.72(+3.98%) |
Jul 15, 2024 | 116.95 | 119.85 | 116.55 | 118.46 | 160,566 | +2.69(+2.32%) |
Jul 12, 2024 | 113.35 | 117.42 | 110.37 | 115.77 | 191,569 | +2.70(+2.39%) |
Jul 11, 2024 | 110.52 | 114.13 | 110.52 | 113.07 | 146,628 | +5.25(+4.87%) |
Jul 10, 2024 | 104.53 | 108.07 | 104.36 | 107.82 | 146,280 | +3.25(+3.10%) |
Jul 09, 2024 | 107.55 | 107.55 | 104.44 | 104.58 | 175,933 | -3.41(-3.15%) |
Jul 08, 2024 | 107.57 | 108.39 | 107.28 | 107.98 | 85,938 | +1.27(+1.19%) |
Jul 05, 2024 | 107.73 | 107.73 | 106.02 | 106.72 | 111,209 | -1.93(-1.78%) |
Jul 03, 2024 | 107.49 | 109.86 | 107.34 | 108.65 | 145,904 | +1.96(+1.84%) |
Jul 02, 2024 | 109.86 | 110.51 | 106.52 | 106.69 | 272,920 | -3.06(-2.79%) |