Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 119.00 | 119.42 | 119.00 | 119.32 | 11,698 | +0.59(+0.50%) |
Sep 25, 2024 | 120.05 | 120.09 | 118.64 | 118.73 | 8,177 | -1.61(-1.34%) |
Sep 24, 2024 | 120.00 | 120.88 | 120.00 | 120.34 | 14,991 | +0.18(+0.15%) |
Sep 23, 2024 | 120.41 | 120.82 | 119.81 | 120.16 | 14,646 | +0.09(+0.08%) |
Sep 20, 2024 | 121.07 | 121.07 | 119.89 | 120.07 | 6,896 | -1.44(-1.19%) |
Sep 19, 2024 | 121.63 | 121.81 | 120.74 | 121.51 | 16,414 | +2.12(+1.78%) |
Sep 18, 2024 | 119.36 | 120.97 | 119.00 | 119.39 | 17,029 | +0.09(+0.08%) |
Sep 17, 2024 | 119.04 | 120.09 | 119.00 | 119.30 | 10,712 | +0.92(+0.78%) |
Sep 16, 2024 | 117.79 | 118.44 | 117.61 | 118.38 | 43,453 | +1.06(+0.90%) |
Sep 13, 2024 | 116.04 | 117.47 | 116.04 | 117.32 | 12,093 | +2.12(+1.84%) |
Sep 12, 2024 | 114.75 | 115.58 | 114.03 | 115.20 | 4,863 | +0.96(+0.84%) |
Sep 11, 2024 | 114.32 | 114.32 | 111.99 | 114.24 | 8,210 | -0.15(-0.13%) |
Sep 10, 2024 | 115.45 | 115.45 | 113.59 | 114.39 | 14,789 | -0.92(-0.80%) |
Sep 09, 2024 | 115.32 | 116.26 | 115.11 | 115.31 | 16,201 | +0.20(+0.17%) |
Sep 06, 2024 | 116.91 | 117.55 | 114.91 | 115.11 | 15,019 | -1.81(-1.55%) |
Sep 05, 2024 | 118.26 | 118.26 | 116.83 | 116.92 | 9,918 | -0.86(-0.73%) |
Sep 04, 2024 | 118.38 | 119.06 | 117.62 | 117.78 | 12,643 | -0.80(-0.67%) |
Sep 03, 2024 | 119.77 | 120.44 | 118.30 | 118.58 | 14,219 | -2.30(-1.90%) |
Aug 30, 2024 | 120.54 | 120.88 | 119.70 | 120.88 | 9,196 | +0.79(+0.66%) |
Aug 29, 2024 | 120.12 | 120.82 | 119.15 | 120.08 | 12,058 | +0.62(+0.52%) |
Aug 28, 2024 | 119.66 | 119.78 | 118.82 | 119.46 | 8,101 | -0.20(-0.17%) |
Aug 27, 2024 | 119.60 | 119.79 | 119.44 | 119.66 | 5,975 | -0.55(-0.46%) |
Aug 26, 2024 | 120.93 | 121.16 | 120.16 | 120.21 | 13,632 | +0.07(+0.06%) |
Aug 23, 2024 | 117.72 | 120.37 | 117.72 | 120.14 | 34,776 | +3.19(+2.73%) |
Aug 22, 2024 | 117.91 | 117.91 | 116.93 | 116.94 | 17,168 | -0.52(-0.44%) |
Aug 21, 2024 | 117.30 | 117.47 | 116.85 | 117.46 | 17,282 | +0.88(+0.76%) |
Aug 20, 2024 | 117.80 | 117.80 | 116.54 | 116.58 | 18,980 | -1.26(-1.07%) |
Aug 19, 2024 | 116.76 | 117.93 | 116.76 | 117.84 | 26,792 | +1.10(+0.94%) |
Aug 16, 2024 | 115.81 | 116.92 | 115.81 | 116.74 | 8,255 | +0.64(+0.55%) |
Aug 15, 2024 | 115.69 | 116.57 | 115.66 | 116.10 | 12,965 | +2.06(+1.81%) |
Aug 14, 2024 | 114.40 | 114.42 | 113.72 | 114.04 | 18,229 | +0.03(+0.03%) |
Aug 13, 2024 | 113.31 | 114.05 | 112.70 | 114.01 | 21,291 | +1.30(+1.15%) |
Aug 12, 2024 | 114.01 | 114.01 | 112.58 | 112.71 | 16,810 | -0.69(-0.61%) |
Aug 09, 2024 | 113.88 | 113.88 | 113.06 | 113.40 | 19,498 | -0.09(-0.08%) |
Aug 08, 2024 | 112.41 | 113.59 | 112.32 | 113.49 | 19,944 | +1.98(+1.78%) |
Aug 07, 2024 | 114.12 | 114.24 | 111.46 | 111.51 | 56,343 | -0.88(-0.78%) |
Aug 06, 2024 | 112.02 | 113.70 | 111.75 | 112.39 | 22,824 | +0.48(+0.43%) |
Aug 05, 2024 | 111.76 | 112.62 | 109.88 | 111.91 | 54,764 | -3.27(-2.83%) |
Aug 02, 2024 | 116.83 | 116.83 | 114.27 | 115.17 | 80,836 | -4.19(-3.51%) |
Aug 01, 2024 | 122.93 | 122.97 | 118.61 | 119.36 | 41,686 | -3.30(-2.69%) |
Jul 31, 2024 | 123.49 | 124.36 | 122.29 | 122.66 | 31,566 | +0.26(+0.21%) |
Jul 30, 2024 | 121.89 | 122.64 | 121.81 | 122.40 | 60,135 | +1.05(+0.87%) |
Jul 29, 2024 | 122.30 | 122.30 | 121.06 | 121.35 | 57,637 | -0.55(-0.45%) |
Jul 26, 2024 | 121.49 | 122.06 | 120.98 | 121.90 | 52,524 | +1.84(+1.53%) |
Jul 25, 2024 | 118.87 | 121.09 | 118.80 | 120.06 | 80,342 | +1.34(+1.13%) |
Jul 24, 2024 | 119.68 | 120.50 | 118.70 | 118.72 | 67,119 | -1.22(-1.02%) |
Jul 23, 2024 | 119.80 | 120.40 | 119.00 | 119.94 | 109,511 | +0.10(+0.08%) |
Jul 22, 2024 | 118.83 | 119.90 | 117.80 | 119.84 | 99,924 | +1.03(+0.87%) |
Jul 19, 2024 | 119.48 | 119.87 | 118.68 | 118.81 | 20,274 | -0.96(-0.80%) |
Jul 18, 2024 | 120.78 | 121.72 | 119.54 | 119.77 | 21,057 | -1.44(-1.19%) |
Jul 17, 2024 | 119.77 | 121.33 | 119.77 | 121.21 | 8,822 | +0.54(+0.45%) |
Jul 16, 2024 | 117.72 | 120.67 | 117.72 | 120.67 | 60,503 | +3.34(+2.85%) |
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 41,988 | +1.33(+1.15%) |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 5,924 | +0.60(+0.52%) |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 15,204 | +2.93(+2.60%) |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 4,321 | +1.15(+1.03%) |
Jul 09, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 17,814 | -0.26(-0.23%) |
Jul 08, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 11,007 | +0.31(+0.28%) |
Jul 05, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 17,993 | -1.34(-1.19%) |
Jul 03, 2024 | 112.68 | 113.12 | 112.55 | 112.61 | 4,365 | -0.04(-0.04%) |
Jul 02, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 8,321 | +0.22(+0.20%) |