Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 121.17 | 121.56 | 120.41 | 121.36 | 2,966,284 | -0.44(-0.36%) |
Sep 19, 2024 | 121.70 | 122.19 | 120.26 | 121.80 | 1,501,485 | +2.36(+1.98%) |
Sep 18, 2024 | 119.17 | 120.54 | 118.39 | 119.44 | 1,299,118 | +0.76(+0.64%) |
Sep 17, 2024 | 118.00 | 119.51 | 118.00 | 118.68 | 1,079,895 | +0.95(+0.81%) |
Sep 16, 2024 | 117.06 | 118.36 | 116.70 | 117.73 | 1,318,384 | +1.47(+1.26%) |
Sep 13, 2024 | 116.46 | 117.10 | 116.02 | 116.26 | 1,219,859 | +0.42(+0.36%) |
Sep 12, 2024 | 115.21 | 115.85 | 113.09 | 115.84 | 1,512,893 | +1.12(+0.98%) |
Sep 11, 2024 | 114.03 | 114.83 | 111.55 | 114.72 | 1,724,262 | +0.04(+0.03%) |
Sep 10, 2024 | 115.23 | 115.23 | 112.76 | 114.68 | 1,277,490 | -0.27(-0.23%) |
Sep 09, 2024 | 114.50 | 115.69 | 113.31 | 114.95 | 1,666,340 | +1.70(+1.50%) |
Sep 06, 2024 | 117.81 | 118.49 | 112.60 | 113.25 | 2,979,274 | -4.53(-3.85%) |
Sep 05, 2024 | 120.30 | 120.48 | 117.00 | 117.78 | 1,472,723 | -1.77(-1.48%) |
Sep 04, 2024 | 121.04 | 122.03 | 118.59 | 119.55 | 1,405,201 | -1.15(-0.95%) |
Sep 03, 2024 | 120.09 | 121.45 | 119.67 | 120.70 | 1,351,553 | -0.46(-0.38%) |
Aug 30, 2024 | 120.06 | 121.45 | 119.69 | 121.16 | 2,141,461 | +1.36(+1.14%) |
Aug 29, 2024 | 119.44 | 120.56 | 118.07 | 119.80 | 1,294,647 | +1.02(+0.86%) |
Aug 28, 2024 | 117.81 | 119.32 | 117.79 | 118.78 | 1,056,611 | +0.86(+0.73%) |
Aug 27, 2024 | 118.11 | 118.22 | 117.34 | 117.92 | 1,069,389 | -0.09(-0.08%) |
Aug 26, 2024 | 118.00 | 119.17 | 117.50 | 118.01 | 1,299,849 | +0.60(+0.51%) |
Aug 23, 2024 | 115.79 | 117.70 | 115.50 | 117.41 | 1,091,054 | +2.17(+1.88%) |
Aug 22, 2024 | 114.40 | 115.34 | 114.17 | 115.24 | 1,056,480 | +0.89(+0.78%) |
Aug 21, 2024 | 113.46 | 114.47 | 113.00 | 114.35 | 1,022,995 | +1.09(+0.96%) |
Aug 20, 2024 | 114.50 | 114.81 | 113.06 | 113.26 | 1,311,467 | -1.21(-1.06%) |
Aug 19, 2024 | 113.34 | 114.60 | 113.34 | 114.47 | 1,302,957 | +0.87(+0.77%) |
Aug 16, 2024 | 112.65 | 113.71 | 112.42 | 113.60 | 3,404,435 | +1.31(+1.17%) |
Aug 15, 2024 | 111.80 | 112.85 | 110.71 | 112.28 | 2,046,292 | +2.14(+1.94%) |
Aug 14, 2024 | 108.34 | 110.50 | 108.27 | 110.15 | 1,801,592 | +1.88(+1.74%) |
Aug 13, 2024 | 107.91 | 108.45 | 106.45 | 108.27 | 1,460,955 | +1.09(+1.01%) |
Aug 12, 2024 | 109.24 | 109.57 | 106.96 | 107.18 | 1,391,406 | -1.05(-0.97%) |
Aug 09, 2024 | 107.57 | 108.47 | 107.03 | 108.23 | 1,163,552 | +0.73(+0.68%) |
Aug 08, 2024 | 106.48 | 107.96 | 106.33 | 107.50 | 1,692,168 | +1.94(+1.84%) |
Aug 07, 2024 | 107.60 | 108.55 | 105.49 | 105.56 | 1,823,348 | -0.29(-0.27%) |
Aug 06, 2024 | 104.51 | 107.06 | 104.51 | 105.85 | 2,122,447 | +1.50(+1.44%) |
Aug 05, 2024 | 106.95 | 106.95 | 103.27 | 104.34 | 4,068,465 | -4.68(-4.29%) |
Aug 02, 2024 | 116.99 | 119.52 | 107.27 | 109.02 | 5,500,760 | -12.09(-9.98%) |
Aug 01, 2024 | 125.06 | 125.91 | 120.37 | 121.11 | 2,772,485 | -2.80(-2.26%) |
Jul 31, 2024 | 124.58 | 125.36 | 123.78 | 123.91 | 1,728,374 | -0.63(-0.51%) |
Jul 30, 2024 | 123.53 | 125.13 | 123.53 | 124.55 | 1,085,923 | +1.60(+1.30%) |
Jul 29, 2024 | 122.90 | 123.19 | 122.11 | 122.94 | 865,498 | +0.20(+0.16%) |
Jul 26, 2024 | 122.41 | 123.58 | 122.05 | 122.75 | 1,330,896 | +1.04(+0.85%) |
Jul 25, 2024 | 122.39 | 123.90 | 121.65 | 121.71 | 1,153,944 | -0.29(-0.24%) |
Jul 24, 2024 | 122.81 | 123.67 | 121.83 | 122.00 | 978,103 | -1.04(-0.84%) |
Jul 23, 2024 | 122.78 | 123.61 | 122.44 | 123.03 | 1,099,350 | -0.18(-0.14%) |
Jul 22, 2024 | 122.43 | 123.44 | 121.96 | 123.21 | 1,247,142 | +0.84(+0.69%) |
Jul 19, 2024 | 124.02 | 124.05 | 122.19 | 122.37 | 1,443,545 | -1.52(-1.23%) |
Jul 18, 2024 | 124.85 | 126.63 | 123.42 | 123.89 | 1,622,828 | -2.00(-1.59%) |
Jul 17, 2024 | 125.38 | 127.08 | 125.18 | 125.89 | 1,376,225 | +0.79(+0.63%) |
Jul 16, 2024 | 123.90 | 126.14 | 123.84 | 125.10 | 1,557,110 | +0.97(+0.78%) |
Jul 15, 2024 | 122.00 | 124.62 | 122.00 | 124.13 | 1,473,566 | +2.24(+1.84%) |
Jul 12, 2024 | 121.35 | 122.80 | 121.30 | 121.89 | 1,313,088 | +0.88(+0.73%) |
Jul 11, 2024 | 119.15 | 121.09 | 118.78 | 121.01 | 1,477,288 | +1.97(+1.65%) |
Jul 10, 2024 | 117.55 | 119.07 | 117.43 | 119.04 | 1,468,397 | +1.74(+1.48%) |
Jul 09, 2024 | 115.69 | 118.29 | 115.40 | 117.30 | 1,133,522 | +1.57(+1.36%) |
Jul 08, 2024 | 116.05 | 116.88 | 115.46 | 115.73 | 749,888 | +0.20(+0.17%) |
Jul 05, 2024 | 116.67 | 116.92 | 115.16 | 115.53 | 930,135 | -1.69(-1.44%) |
Jul 03, 2024 | 117.22 | 118.28 | 116.74 | 117.22 | 726,341 | +0.00(+0.00%) |
Jul 02, 2024 | 115.51 | 117.30 | 115.51 | 117.22 | 1,020,463 | +1.01(+0.87%) |