Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 119.99 | 120.61 | 119.17 | 119.30 | 896,128 | -1.18(-0.98%) |
Sep 18, 2024 | 119.19 | 121.65 | 119.19 | 120.48 | 990,258 | +0.77(+0.64%) |
Sep 17, 2024 | 120.50 | 121.78 | 119.54 | 119.71 | 871,900 | -1.17(-0.97%) |
Sep 16, 2024 | 121.70 | 122.75 | 120.53 | 120.88 | 696,100 | +0.14(+0.12%) |
Sep 13, 2024 | 117.92 | 120.92 | 117.55 | 120.74 | 648,365 | +2.76(+2.34%) |
Sep 12, 2024 | 117.26 | 118.06 | 116.55 | 117.98 | 778,919 | +0.49(+0.42%) |
Sep 11, 2024 | 118.80 | 119.27 | 116.92 | 117.49 | 1,459,668 | -1.48(-1.24%) |
Sep 10, 2024 | 120.28 | 121.10 | 118.42 | 118.97 | 856,881 | -1.21(-1.01%) |
Sep 09, 2024 | 120.29 | 121.31 | 119.56 | 120.18 | 728,583 | -0.09(-0.07%) |
Sep 06, 2024 | 121.01 | 122.35 | 120.19 | 120.27 | 1,110,894 | -0.92(-0.76%) |
Sep 05, 2024 | 121.42 | 121.84 | 120.48 | 121.19 | 984,780 | +0.66(+0.55%) |
Sep 04, 2024 | 119.07 | 121.46 | 118.85 | 120.53 | 1,353,336 | +1.79(+1.51%) |
Sep 03, 2024 | 114.50 | 119.05 | 114.50 | 118.74 | 1,557,871 | +4.06(+3.54%) |
Aug 30, 2024 | 113.89 | 115.50 | 113.65 | 114.68 | 1,143,032 | +0.89(+0.78%) |
Aug 29, 2024 | 114.50 | 114.67 | 112.82 | 113.79 | 1,466,518 | -0.94(-0.82%) |
Aug 28, 2024 | 112.93 | 116.13 | 112.70 | 114.73 | 3,063,927 | -5.97(-4.95%) |
Aug 27, 2024 | 121.36 | 122.19 | 120.07 | 120.70 | 1,685,787 | -0.66(-0.54%) |
Aug 26, 2024 | 122.32 | 122.59 | 120.66 | 121.36 | 974,164 | -0.68(-0.56%) |
Aug 23, 2024 | 121.31 | 122.12 | 121.00 | 122.04 | 579,966 | +0.99(+0.82%) |
Aug 22, 2024 | 121.44 | 121.56 | 119.90 | 121.05 | 696,107 | +0.08(+0.07%) |
Aug 21, 2024 | 121.95 | 123.22 | 120.52 | 120.97 | 624,342 | -0.61(-0.50%) |
Aug 20, 2024 | 120.79 | 122.14 | 120.79 | 121.58 | 641,396 | +0.65(+0.54%) |
Aug 19, 2024 | 119.12 | 121.52 | 119.12 | 120.93 | 880,130 | +2.12(+1.78%) |
Aug 16, 2024 | 118.33 | 119.34 | 117.58 | 118.81 | 929,352 | +0.40(+0.34%) |
Aug 15, 2024 | 119.14 | 119.60 | 117.78 | 118.41 | 761,323 | -0.22(-0.18%) |
Aug 14, 2024 | 117.77 | 119.22 | 117.35 | 118.63 | 723,923 | +1.36(+1.16%) |
Aug 13, 2024 | 116.32 | 117.92 | 115.80 | 117.27 | 908,587 | +0.95(+0.82%) |
Aug 12, 2024 | 117.26 | 117.36 | 115.50 | 116.32 | 1,746,105 | -1.07(-0.91%) |
Aug 09, 2024 | 116.87 | 117.58 | 115.60 | 117.39 | 622,031 | +0.31(+0.26%) |
Aug 08, 2024 | 117.70 | 119.62 | 116.88 | 117.08 | 650,394 | -1.32(-1.11%) |
Aug 07, 2024 | 117.88 | 120.23 | 117.01 | 118.40 | 1,396,054 | +0.57(+0.48%) |
Aug 06, 2024 | 120.08 | 121.24 | 117.76 | 117.83 | 889,832 | -1.95(-1.63%) |
Aug 05, 2024 | 122.40 | 123.19 | 118.52 | 119.79 | 1,452,729 | -1.51(-1.24%) |
Aug 02, 2024 | 120.23 | 121.51 | 118.22 | 121.29 | 1,739,645 | +2.39(+2.01%) |
Aug 01, 2024 | 117.13 | 119.04 | 116.41 | 118.91 | 774,116 | +2.02(+1.73%) |
Jul 31, 2024 | 117.32 | 118.01 | 115.95 | 116.88 | 3,619,187 | -1.00(-0.85%) |
Jul 30, 2024 | 115.74 | 118.57 | 115.74 | 117.89 | 1,130,020 | +0.91(+0.78%) |
Jul 29, 2024 | 116.65 | 117.83 | 115.89 | 116.97 | 882,013 | -0.15(-0.13%) |
Jul 26, 2024 | 114.96 | 117.32 | 114.96 | 117.12 | 761,884 | +2.11(+1.84%) |
Jul 25, 2024 | 116.25 | 118.46 | 114.74 | 115.01 | 738,339 | -0.71(-0.62%) |
Jul 24, 2024 | 114.27 | 116.30 | 113.35 | 115.72 | 850,843 | +1.66(+1.46%) |
Jul 23, 2024 | 114.89 | 115.17 | 113.35 | 114.06 | 804,793 | -1.12(-0.97%) |
Jul 22, 2024 | 116.71 | 117.81 | 114.77 | 115.18 | 673,565 | -1.75(-1.49%) |
Jul 19, 2024 | 119.53 | 119.53 | 116.38 | 116.92 | 1,254,306 | -2.45(-2.05%) |
Jul 18, 2024 | 119.07 | 122.19 | 119.02 | 119.37 | 802,766 | -0.76(-0.64%) |
Jul 17, 2024 | 116.92 | 120.62 | 116.67 | 120.13 | 1,106,160 | +3.70(+3.17%) |
Jul 16, 2024 | 115.45 | 116.67 | 114.40 | 116.44 | 903,471 | +1.11(+0.96%) |
Jul 15, 2024 | 112.90 | 115.69 | 112.38 | 115.33 | 1,310,590 | +3.19(+2.85%) |
Jul 12, 2024 | 111.07 | 113.44 | 111.07 | 112.14 | 1,107,850 | +2.00(+1.82%) |
Jul 11, 2024 | 109.40 | 111.23 | 108.56 | 110.14 | 1,153,717 | +1.75(+1.62%) |
Jul 10, 2024 | 108.40 | 109.08 | 107.65 | 108.38 | 848,426 | +0.00(+0.00%) |
Jul 09, 2024 | 108.38 | 109.00 | 107.41 | 108.38 | 768,233 | -0.48(-0.44%) |
Jul 08, 2024 | 108.91 | 109.76 | 108.54 | 108.86 | 1,702,546 | -0.04(-0.04%) |
Jul 05, 2024 | 107.95 | 109.03 | 107.56 | 108.90 | 904,297 | +0.76(+0.71%) |
Jul 03, 2024 | 109.35 | 109.67 | 107.48 | 108.13 | 652,096 | -1.52(-1.38%) |
Jul 02, 2024 | 110.23 | 110.43 | 108.79 | 109.65 | 1,179,574 | +0.14(+0.13%) |