Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.31 | 126.31 | 124.73 | 125.74 | 93,546 | +1.44(+1.16%) |
Sep 25, 2024 | 124.68 | 125.11 | 124.27 | 124.30 | 19,222 | -0.52(-0.42%) |
Sep 24, 2024 | 124.81 | 125.15 | 124.16 | 124.82 | 21,794 | +0.35(+0.28%) |
Sep 23, 2024 | 124.48 | 124.72 | 124.27 | 124.47 | 47,147 | +0.39(+0.31%) |
Sep 20, 2024 | 124.42 | 124.42 | 123.31 | 124.08 | 31,615 | -0.79(-0.63%) |
Sep 19, 2024 | 125.02 | 125.49 | 124.44 | 124.87 | 154,193 | +2.44(+1.99%) |
Sep 18, 2024 | 123.01 | 124.04 | 122.37 | 122.43 | 63,942 | -0.56(-0.46%) |
Sep 17, 2024 | 123.43 | 123.87 | 122.46 | 122.99 | 42,867 | -0.11(-0.09%) |
Sep 16, 2024 | 122.85 | 123.17 | 122.20 | 123.10 | 52,159 | +0.09(+0.07%) |
Sep 13, 2024 | 122.12 | 123.17 | 122.11 | 123.01 | 40,303 | +0.98(+0.80%) |
Sep 12, 2024 | 121.29 | 122.14 | 120.86 | 122.03 | 70,551 | +0.57(+0.47%) |
Sep 11, 2024 | 119.85 | 121.46 | 118.12 | 121.46 | 92,175 | +1.43(+1.19%) |
Sep 10, 2024 | 119.72 | 120.03 | 118.51 | 120.03 | 34,814 | +0.58(+0.49%) |
Sep 09, 2024 | 118.88 | 119.98 | 118.88 | 119.45 | 16,715 | +1.21(+1.02%) |
Sep 06, 2024 | 120.33 | 120.41 | 118.05 | 118.24 | 67,479 | -2.13(-1.77%) |
Sep 05, 2024 | 120.40 | 120.83 | 119.60 | 120.37 | 29,306 | -0.38(-0.31%) |
Sep 04, 2024 | 120.52 | 121.64 | 120.52 | 120.75 | 71,340 | -0.65(-0.54%) |
Sep 03, 2024 | 123.50 | 123.54 | 121.03 | 121.40 | 36,631 | -2.97(-2.39%) |
Aug 30, 2024 | 124.35 | 124.43 | 123.17 | 124.37 | 45,902 | +1.48(+1.20%) |
Aug 29, 2024 | 123.33 | 124.30 | 122.89 | 122.89 | 35,015 | +0.30(+0.24%) |
Aug 28, 2024 | 123.67 | 123.67 | 121.80 | 122.59 | 58,967 | -1.04(-0.84%) |
Aug 27, 2024 | 123.08 | 123.92 | 123.02 | 123.63 | 45,358 | +0.12(+0.10%) |
Aug 26, 2024 | 124.33 | 124.49 | 123.40 | 123.51 | 66,505 | -0.98(-0.79%) |
Aug 23, 2024 | 124.34 | 124.82 | 123.63 | 124.49 | 49,978 | +1.43(+1.16%) |
Aug 22, 2024 | 124.81 | 125.00 | 122.87 | 123.06 | 64,767 | -1.60(-1.28%) |
Aug 21, 2024 | 124.34 | 124.78 | 123.95 | 124.66 | 35,834 | +1.03(+0.83%) |
Aug 20, 2024 | 123.90 | 124.26 | 123.46 | 123.63 | 78,610 | -0.59(-0.47%) |
Aug 19, 2024 | 122.90 | 124.22 | 122.68 | 124.22 | 65,491 | +1.38(+1.12%) |
Aug 16, 2024 | 122.06 | 122.95 | 122.01 | 122.84 | 33,005 | +0.50(+0.41%) |
Aug 15, 2024 | 121.08 | 122.56 | 121.08 | 122.34 | 134,279 | +2.75(+2.30%) |
Aug 14, 2024 | 119.86 | 120.14 | 118.90 | 119.59 | 38,169 | -0.15(-0.13%) |
Aug 13, 2024 | 118.21 | 119.78 | 118.21 | 119.74 | 37,528 | +2.37(+2.02%) |
Aug 12, 2024 | 117.91 | 118.06 | 117.00 | 117.37 | 26,353 | -0.30(-0.25%) |
Aug 09, 2024 | 117.35 | 118.11 | 116.81 | 117.67 | 43,036 | +0.07(+0.06%) |
Aug 08, 2024 | 115.39 | 117.60 | 115.10 | 117.60 | 69,401 | +3.08(+2.69%) |
Aug 07, 2024 | 116.75 | 117.70 | 114.52 | 114.52 | 103,497 | -0.85(-0.74%) |
Aug 06, 2024 | 115.08 | 117.03 | 114.93 | 115.37 | 133,775 | +0.78(+0.68%) |
Aug 05, 2024 | 113.66 | 116.03 | 113.15 | 114.59 | 141,959 | -2.47(-2.11%) |
Aug 02, 2024 | 118.40 | 118.40 | 116.08 | 117.06 | 90,759 | -3.13(-2.60%) |
Aug 01, 2024 | 122.39 | 123.03 | 119.19 | 120.19 | 227,707 | -2.70(-2.20%) |
Jul 31, 2024 | 122.96 | 123.73 | 122.38 | 122.89 | 149,644 | +2.02(+1.67%) |
Jul 30, 2024 | 122.22 | 122.31 | 120.19 | 120.87 | 38,275 | -0.77(-0.63%) |
Jul 29, 2024 | 121.78 | 122.32 | 121.18 | 121.64 | 87,136 | +0.41(+0.34%) |
Jul 26, 2024 | 120.90 | 121.81 | 120.62 | 121.23 | 55,377 | +1.12(+0.93%) |
Jul 25, 2024 | 120.65 | 122.28 | 120.11 | 120.11 | 180,535 | -0.55(-0.46%) |
Jul 24, 2024 | 122.84 | 122.84 | 120.55 | 120.66 | 74,852 | -2.98(-2.41%) |
Jul 23, 2024 | 124.17 | 124.41 | 123.61 | 123.64 | 32,872 | -1.07(-0.86%) |
Jul 22, 2024 | 124.60 | 124.72 | 123.61 | 124.71 | 42,766 | +1.45(+1.18%) |
Jul 19, 2024 | 124.19 | 124.30 | 123.04 | 123.26 | 43,024 | -1.05(-0.84%) |
Jul 18, 2024 | 126.09 | 126.36 | 123.94 | 124.31 | 66,449 | -1.14(-0.91%) |
Jul 17, 2024 | 126.54 | 126.89 | 125.39 | 125.45 | 122,432 | -2.35(-1.84%) |
Jul 16, 2024 | 126.85 | 127.83 | 126.80 | 127.80 | 62,657 | +1.24(+0.98%) |
Jul 15, 2024 | 126.41 | 127.38 | 126.01 | 126.56 | 66,454 | +0.22(+0.17%) |
Jul 12, 2024 | 125.55 | 127.30 | 125.55 | 126.34 | 86,159 | +1.12(+0.89%) |
Jul 11, 2024 | 126.14 | 126.71 | 125.17 | 125.22 | 109,510 | -0.55(-0.44%) |
Jul 10, 2024 | 125.03 | 125.85 | 124.63 | 125.77 | 68,767 | +0.99(+0.79%) |
Jul 09, 2024 | 125.32 | 125.32 | 124.60 | 124.78 | 80,610 | -0.41(-0.33%) |
Jul 08, 2024 | 125.24 | 125.38 | 124.78 | 125.19 | 48,293 | -0.05(-0.04%) |
Jul 05, 2024 | 124.37 | 125.36 | 124.29 | 125.24 | 44,307 | +0.94(+0.76%) |
Jul 03, 2024 | 124.21 | 124.47 | 123.96 | 124.30 | 32,984 | +0.19(+0.15%) |
Jul 02, 2024 | 123.00 | 124.11 | 123.00 | 124.11 | 94,247 | +1.04(+0.85%) |