Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 125.18 | 125.83 | 124.83 | 125.19 | 29,395 | -0.15(-0.12%) |
Sep 20, 2024 | 125.30 | 125.46 | 124.83 | 125.34 | 31,068 | -0.67(-0.53%) |
Sep 19, 2024 | 125.84 | 126.08 | 124.48 | 126.01 | 122,264 | +2.46(+1.99%) |
Sep 18, 2024 | 123.78 | 125.02 | 123.02 | 123.55 | 11,627 | -0.06(-0.05%) |
Sep 17, 2024 | 123.06 | 124.29 | 123.05 | 123.61 | 11,391 | +1.17(+0.96%) |
Sep 16, 2024 | 120.81 | 122.44 | 120.81 | 122.44 | 16,743 | +2.03(+1.69%) |
Sep 13, 2024 | 119.33 | 120.63 | 119.33 | 120.41 | 32,869 | +1.89(+1.59%) |
Sep 12, 2024 | 117.70 | 118.58 | 117.64 | 118.52 | 14,500 | +1.22(+1.04%) |
Sep 11, 2024 | 117.32 | 117.32 | 114.97 | 117.30 | 8,386 | -0.27(-0.23%) |
Sep 10, 2024 | 118.04 | 118.04 | 116.14 | 117.57 | 26,204 | -0.32(-0.27%) |
Sep 09, 2024 | 117.20 | 119.01 | 117.20 | 117.89 | 9,541 | +1.48(+1.28%) |
Sep 06, 2024 | 119.17 | 119.17 | 115.99 | 116.40 | 82,421 | -2.41(-2.03%) |
Sep 05, 2024 | 119.29 | 119.29 | 118.12 | 118.81 | 77,351 | +0.04(+0.03%) |
Sep 04, 2024 | 118.65 | 119.86 | 118.40 | 118.77 | 11,494 | -0.04(-0.03%) |
Sep 03, 2024 | 120.41 | 120.46 | 118.38 | 118.81 | 31,492 | -2.65(-2.18%) |
Aug 30, 2024 | 120.77 | 121.46 | 119.80 | 121.46 | 27,343 | +1.08(+0.90%) |
Aug 29, 2024 | 120.52 | 121.16 | 120.21 | 120.38 | 46,970 | +0.52(+0.43%) |
Aug 28, 2024 | 120.76 | 121.06 | 119.53 | 119.86 | 40,563 | -0.98(-0.81%) |
Aug 27, 2024 | 120.28 | 121.05 | 120.28 | 120.84 | 12,735 | -0.05(-0.04%) |
Aug 26, 2024 | 121.51 | 121.73 | 120.54 | 120.89 | 26,645 | +0.11(+0.09%) |
Aug 23, 2024 | 119.30 | 121.11 | 119.30 | 120.78 | 22,959 | +2.26(+1.91%) |
Aug 22, 2024 | 118.39 | 118.90 | 118.19 | 118.52 | 49,010 | -0.00(-0.00%) |
Aug 21, 2024 | 118.22 | 118.54 | 117.35 | 118.52 | 26,893 | +0.58(+0.50%) |
Aug 20, 2024 | 119.17 | 119.17 | 117.69 | 117.94 | 17,186 | -1.16(-0.97%) |
Aug 19, 2024 | 118.61 | 119.10 | 118.49 | 119.10 | 13,871 | +0.63(+0.54%) |
Aug 16, 2024 | 117.55 | 118.85 | 117.55 | 118.47 | 45,762 | +0.53(+0.45%) |
Aug 15, 2024 | 118.16 | 118.43 | 117.48 | 117.94 | 15,073 | +1.30(+1.12%) |
Aug 14, 2024 | 115.80 | 116.67 | 115.53 | 116.64 | 10,316 | +1.45(+1.25%) |
Aug 13, 2024 | 114.38 | 115.19 | 113.81 | 115.19 | 13,515 | +1.71(+1.51%) |
Aug 12, 2024 | 114.54 | 114.54 | 113.43 | 113.48 | 10,574 | -1.25(-1.09%) |
Aug 09, 2024 | 113.84 | 115.00 | 113.66 | 114.73 | 24,064 | +0.99(+0.87%) |
Aug 08, 2024 | 112.13 | 114.00 | 112.13 | 113.74 | 28,635 | +2.62(+2.36%) |
Aug 07, 2024 | 113.57 | 113.57 | 111.10 | 111.12 | 29,075 | -0.73(-0.65%) |
Aug 06, 2024 | 110.81 | 113.06 | 110.39 | 111.85 | 52,535 | +1.62(+1.47%) |
Aug 05, 2024 | 109.88 | 111.45 | 108.43 | 110.23 | 69,879 | -3.95(-3.46%) |
Aug 02, 2024 | 115.99 | 115.99 | 113.41 | 114.18 | 27,347 | -3.80(-3.22%) |
Aug 01, 2024 | 121.26 | 121.31 | 117.28 | 117.98 | 93,192 | -3.03(-2.50%) |
Jul 31, 2024 | 121.66 | 122.43 | 120.78 | 121.01 | 17,440 | +0.43(+0.36%) |
Jul 30, 2024 | 120.36 | 121.14 | 120.28 | 120.58 | 24,942 | +0.75(+0.63%) |
Jul 29, 2024 | 121.17 | 121.17 | 119.53 | 119.83 | 28,029 | -0.96(-0.79%) |
Jul 26, 2024 | 120.71 | 121.12 | 120.21 | 120.79 | 110,850 | +1.21(+1.01%) |
Jul 25, 2024 | 117.11 | 120.59 | 117.11 | 119.58 | 59,427 | +2.71(+2.32%) |
Jul 24, 2024 | 118.69 | 118.97 | 116.83 | 116.87 | 31,874 | -2.28(-1.91%) |
Jul 23, 2024 | 118.65 | 120.05 | 118.64 | 119.15 | 30,556 | +0.53(+0.45%) |
Jul 22, 2024 | 117.87 | 118.75 | 117.02 | 118.62 | 45,946 | +1.41(+1.20%) |
Jul 19, 2024 | 117.76 | 117.89 | 117.01 | 117.21 | 14,700 | -0.51(-0.43%) |
Jul 18, 2024 | 118.17 | 120.14 | 117.33 | 117.72 | 128,346 | -0.75(-0.63%) |
Jul 17, 2024 | 118.06 | 118.76 | 117.81 | 118.47 | 22,956 | -0.45(-0.38%) |
Jul 16, 2024 | 117.32 | 118.98 | 117.15 | 118.92 | 23,649 | +2.07(+1.77%) |
Jul 15, 2024 | 115.70 | 117.27 | 115.52 | 116.85 | 22,500 | +1.91(+1.66%) |
Jul 12, 2024 | 114.51 | 115.60 | 114.48 | 114.94 | 73,982 | +0.98(+0.86%) |
Jul 11, 2024 | 113.56 | 114.28 | 113.11 | 113.96 | 25,750 | +1.76(+1.57%) |
Jul 10, 2024 | 110.94 | 112.24 | 110.79 | 112.20 | 31,772 | +1.59(+1.44%) |
Jul 09, 2024 | 110.43 | 111.28 | 110.43 | 110.61 | 65,964 | +0.58(+0.53%) |
Jul 08, 2024 | 110.87 | 111.22 | 110.03 | 110.03 | 10,016 | -0.64(-0.58%) |
Jul 05, 2024 | 110.92 | 110.92 | 110.11 | 110.67 | 12,010 | -0.62(-0.56%) |
Jul 03, 2024 | 111.11 | 111.48 | 110.84 | 111.29 | 18,580 | +0.36(+0.32%) |
Jul 02, 2024 | 110.56 | 110.94 | 110.41 | 110.94 | 31,516 | +0.59(+0.54%) |