Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 124.98 | 128.07 | 124.49 | 127.18 | 146,816 | +4.18(+3.40%) |
Sep 25, 2024 | 123.61 | 123.97 | 121.00 | 123.00 | 224,612 | -0.52(-0.42%) |
Sep 24, 2024 | 121.13 | 124.05 | 121.13 | 123.52 | 224,340 | +2.66(+2.20%) |
Sep 23, 2024 | 119.49 | 121.00 | 119.33 | 120.86 | 127,073 | +1.37(+1.15%) |
Sep 20, 2024 | 119.24 | 121.08 | 118.27 | 119.49 | 466,566 | +0.25(+0.21%) |
Sep 19, 2024 | 121.64 | 121.64 | 118.20 | 119.24 | 146,797 | +0.36(+0.30%) |
Sep 18, 2024 | 118.35 | 122.58 | 118.35 | 118.88 | 113,580 | +1.03(+0.87%) |
Sep 17, 2024 | 119.63 | 121.23 | 117.64 | 117.85 | 142,693 | -1.28(-1.07%) |
Sep 16, 2024 | 118.06 | 119.50 | 117.76 | 119.13 | 83,920 | +1.59(+1.35%) |
Sep 13, 2024 | 116.63 | 118.57 | 116.03 | 117.54 | 105,721 | +1.74(+1.50%) |
Sep 12, 2024 | 116.04 | 116.25 | 113.46 | 115.80 | 82,409 | +0.40(+0.35%) |
Sep 11, 2024 | 114.45 | 116.02 | 111.45 | 115.40 | 164,836 | +0.52(+0.45%) |
Sep 10, 2024 | 117.19 | 118.30 | 112.73 | 114.88 | 214,321 | -2.52(-2.15%) |
Sep 09, 2024 | 119.18 | 119.50 | 116.66 | 117.40 | 155,549 | -1.25(-1.05%) |
Sep 06, 2024 | 122.12 | 123.11 | 118.47 | 118.65 | 118,352 | -3.69(-3.02%) |
Sep 05, 2024 | 124.11 | 124.66 | 121.88 | 122.34 | 94,254 | -1.22(-0.99%) |
Sep 04, 2024 | 124.97 | 126.21 | 122.73 | 123.56 | 78,115 | -1.98(-1.58%) |
Sep 03, 2024 | 127.98 | 127.98 | 125.14 | 125.54 | 89,077 | -3.30(-2.56%) |
Aug 30, 2024 | 126.97 | 130.00 | 126.07 | 128.84 | 178,916 | +2.79(+2.21%) |
Aug 29, 2024 | 125.00 | 127.44 | 124.67 | 126.05 | 121,436 | +1.48(+1.19%) |
Aug 28, 2024 | 124.04 | 124.78 | 122.77 | 124.57 | 81,118 | +0.45(+0.36%) |
Aug 27, 2024 | 124.57 | 124.95 | 123.61 | 124.12 | 79,569 | -0.83(-0.66%) |
Aug 26, 2024 | 126.47 | 126.47 | 124.17 | 124.95 | 86,155 | -0.71(-0.57%) |
Aug 23, 2024 | 123.07 | 126.05 | 122.31 | 125.66 | 159,357 | +3.12(+2.55%) |
Aug 22, 2024 | 124.80 | 125.99 | 121.86 | 122.54 | 97,485 | -2.63(-2.10%) |
Aug 21, 2024 | 125.31 | 126.09 | 124.35 | 125.17 | 153,811 | +1.13(+0.91%) |
Aug 20, 2024 | 125.08 | 125.53 | 123.52 | 124.04 | 128,439 | -1.62(-1.29%) |
Aug 19, 2024 | 128.03 | 128.34 | 125.63 | 125.66 | 95,909 | -1.79(-1.40%) |
Aug 16, 2024 | 127.84 | 129.81 | 126.85 | 127.45 | 129,413 | -0.76(-0.59%) |
Aug 15, 2024 | 126.81 | 129.74 | 125.38 | 128.21 | 134,695 | +4.69(+3.80%) |
Aug 14, 2024 | 127.52 | 127.52 | 123.45 | 123.52 | 134,834 | -4.20(-3.29%) |
Aug 13, 2024 | 128.19 | 128.74 | 126.63 | 127.72 | 164,577 | +0.99(+0.78%) |
Aug 12, 2024 | 131.47 | 131.84 | 125.84 | 126.73 | 87,389 | -4.23(-3.23%) |
Aug 09, 2024 | 133.14 | 133.14 | 129.79 | 130.96 | 85,411 | -3.26(-2.43%) |
Aug 08, 2024 | 133.76 | 134.50 | 130.96 | 134.22 | 90,503 | +1.52(+1.15%) |
Aug 07, 2024 | 136.09 | 140.05 | 130.89 | 132.70 | 217,858 | +2.42(+1.86%) |
Aug 06, 2024 | 128.00 | 130.96 | 126.70 | 130.28 | 139,560 | +2.36(+1.84%) |
Aug 05, 2024 | 130.00 | 130.12 | 126.32 | 127.92 | 181,354 | -7.18(-5.31%) |
Aug 02, 2024 | 134.00 | 135.94 | 131.58 | 135.10 | 170,165 | -2.28(-1.66%) |
Aug 01, 2024 | 141.28 | 142.00 | 134.85 | 137.38 | 125,168 | -3.30(-2.35%) |
Jul 31, 2024 | 141.11 | 143.54 | 138.64 | 140.68 | 159,970 | +0.61(+0.43%) |
Jul 30, 2024 | 136.09 | 140.69 | 135.68 | 140.07 | 152,928 | +3.58(+2.63%) |
Jul 29, 2024 | 137.72 | 137.72 | 134.71 | 136.49 | 105,626 | -1.49(-1.08%) |
Jul 26, 2024 | 137.90 | 139.34 | 136.34 | 137.98 | 124,288 | +1.94(+1.43%) |
Jul 25, 2024 | 136.79 | 141.53 | 135.79 | 136.04 | 165,930 | +0.75(+0.55%) |
Jul 24, 2024 | 137.12 | 138.01 | 134.56 | 135.29 | 149,275 | -3.06(-2.21%) |
Jul 23, 2024 | 144.45 | 144.50 | 133.43 | 138.35 | 344,476 | +11.35(+8.94%) |
Jul 22, 2024 | 124.63 | 127.33 | 123.54 | 127.00 | 178,910 | +3.06(+2.47%) |
Jul 19, 2024 | 124.04 | 125.04 | 122.75 | 123.94 | 118,106 | +0.09(+0.07%) |
Jul 18, 2024 | 126.07 | 128.51 | 123.57 | 123.85 | 102,434 | -2.16(-1.71%) |
Jul 17, 2024 | 126.58 | 128.85 | 126.58 | 126.01 | 153,404 | -1.07(-0.84%) |
Jul 16, 2024 | 126.36 | 129.07 | 126.18 | 127.08 | 176,633 | +2.06(+1.65%) |
Jul 15, 2024 | 130.00 | 130.97 | 124.71 | 125.02 | 217,973 | -4.41(-3.41%) |
Jul 12, 2024 | 125.25 | 130.13 | 125.25 | 129.43 | 256,698 | +7.55(+6.19%) |
Jul 11, 2024 | 116.17 | 122.64 | 116.17 | 121.88 | 211,095 | +6.09(+5.26%) |
Jul 10, 2024 | 116.35 | 116.97 | 115.35 | 115.79 | 123,059 | +0.38(+0.33%) |
Jul 09, 2024 | 115.40 | 116.06 | 114.63 | 115.41 | 164,638 | -0.03(-0.03%) |
Jul 08, 2024 | 114.62 | 116.27 | 114.38 | 115.44 | 112,660 | +1.59(+1.40%) |
Jul 05, 2024 | 114.10 | 114.85 | 112.75 | 113.85 | 69,390 | -0.43(-0.38%) |
Jul 03, 2024 | 115.43 | 115.43 | 113.87 | 114.28 | 43,698 | -0.62(-0.54%) |
Jul 02, 2024 | 115.55 | 116.49 | 114.00 | 114.90 | 81,424 | -0.34(-0.30%) |