Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 121.69 | 122.69 | 119.37 | 119.50 | 11,954 | -2.28(-1.87%) |
Sep 26, 2024 | 120.78 | 121.79 | 120.36 | 121.78 | 11,737 | +4.39(+3.74%) |
Sep 25, 2024 | 118.28 | 118.56 | 117.31 | 117.39 | 20,353 | -1.65(-1.39%) |
Sep 24, 2024 | 118.80 | 119.65 | 118.10 | 119.04 | 10,729 | -1.11(-0.92%) |
Sep 23, 2024 | 119.75 | 120.82 | 119.44 | 120.15 | 8,049 | +0.24(+0.20%) |
Sep 20, 2024 | 119.21 | 119.98 | 119.02 | 119.91 | 15,360 | -0.83(-0.69%) |
Sep 19, 2024 | 120.61 | 121.17 | 119.96 | 120.74 | 26,202 | +2.48(+2.10%) |
Sep 18, 2024 | 118.75 | 119.18 | 117.62 | 118.26 | 17,090 | -0.05(-0.04%) |
Sep 17, 2024 | 119.59 | 120.13 | 118.30 | 118.31 | 24,342 | -4.13(-3.37%) |
Sep 16, 2024 | 125.00 | 125.00 | 121.84 | 122.44 | 21,053 | +0.65(+0.53%) |
Sep 13, 2024 | 121.44 | 122.49 | 119.19 | 121.79 | 13,807 | -0.26(-0.21%) |
Sep 12, 2024 | 120.57 | 122.05 | 120.03 | 122.05 | 9,611 | +2.12(+1.77%) |
Sep 11, 2024 | 118.87 | 119.96 | 117.71 | 119.93 | 17,165 | +0.50(+0.42%) |
Sep 10, 2024 | 119.96 | 120.04 | 118.06 | 119.43 | 34,193 | -0.65(-0.54%) |
Sep 09, 2024 | 119.37 | 120.60 | 119.37 | 120.08 | 18,842 | +1.92(+1.62%) |
Sep 06, 2024 | 120.03 | 120.17 | 117.62 | 118.16 | 16,489 | -3.67(-3.01%) |
Sep 05, 2024 | 121.50 | 122.03 | 121.13 | 121.83 | 22,152 | -0.30(-0.25%) |
Sep 04, 2024 | 121.62 | 122.68 | 121.62 | 122.13 | 9,369 | -2.19(-1.76%) |
Sep 03, 2024 | 125.34 | 125.84 | 124.04 | 124.32 | 30,235 | -0.78(-0.62%) |
Aug 30, 2024 | 125.33 | 125.84 | 124.27 | 125.10 | 11,361 | +0.14(+0.11%) |
Aug 29, 2024 | 124.42 | 125.22 | 124.42 | 124.96 | 28,029 | +2.22(+1.81%) |
Aug 28, 2024 | 123.31 | 123.51 | 122.36 | 122.74 | 29,872 | -0.73(-0.59%) |
Aug 27, 2024 | 123.21 | 124.98 | 123.21 | 123.47 | 14,714 | +0.77(+0.63%) |
Aug 26, 2024 | 123.46 | 123.68 | 122.60 | 122.70 | 9,589 | -1.05(-0.85%) |
Aug 23, 2024 | 121.80 | 124.17 | 121.80 | 123.75 | 47,378 | +5.99(+5.09%) |
Aug 22, 2024 | 119.49 | 119.49 | 117.22 | 117.76 | 20,278 | -2.20(-1.83%) |
Aug 21, 2024 | 119.31 | 120.09 | 119.17 | 119.96 | 12,603 | +1.42(+1.20%) |
Aug 20, 2024 | 118.00 | 118.95 | 117.80 | 118.54 | 7,161 | -0.14(-0.12%) |
Aug 19, 2024 | 117.78 | 118.69 | 117.78 | 118.68 | 12,488 | +0.91(+0.77%) |
Aug 16, 2024 | 116.97 | 117.86 | 116.53 | 117.77 | 10,231 | +1.11(+0.95%) |
Aug 15, 2024 | 116.45 | 116.81 | 115.64 | 116.66 | 11,611 | +0.32(+0.28%) |
Aug 14, 2024 | 116.58 | 116.59 | 115.83 | 116.34 | 12,295 | -0.48(-0.41%) |
Aug 13, 2024 | 115.14 | 117.11 | 115.14 | 116.82 | 13,343 | +2.94(+2.58%) |
Aug 12, 2024 | 113.90 | 114.40 | 113.00 | 113.88 | 16,102 | -0.52(-0.45%) |
Aug 09, 2024 | 112.58 | 114.40 | 112.09 | 114.40 | 24,526 | +5.02(+4.59%) |
Aug 08, 2024 | 109.73 | 110.30 | 108.76 | 109.38 | 17,492 | -1.48(-1.34%) |
Aug 07, 2024 | 113.26 | 113.37 | 110.56 | 110.86 | 25,971 | +1.03(+0.94%) |
Aug 06, 2024 | 105.01 | 110.43 | 105.01 | 109.83 | 45,073 | +7.12(+6.93%) |
Aug 05, 2024 | 97.67 | 103.02 | 90.57 | 102.71 | 23,325 | -2.97(-2.81%) |
Aug 02, 2024 | 106.38 | 106.70 | 103.27 | 105.68 | 27,713 | -6.98(-6.20%) |
Aug 01, 2024 | 115.05 | 116.19 | 112.08 | 112.66 | 20,130 | -8.28(-6.85%) |
Jul 31, 2024 | 119.98 | 120.98 | 119.67 | 120.94 | 9,272 | +4.15(+3.55%) |
Jul 30, 2024 | 116.36 | 117.19 | 116.00 | 116.79 | 6,760 | +1.11(+0.96%) |
Jul 29, 2024 | 115.70 | 115.99 | 115.42 | 115.68 | 11,851 | -0.25(-0.22%) |
Jul 26, 2024 | 115.46 | 116.19 | 115.31 | 115.93 | 7,790 | +1.21(+1.05%) |
Jul 25, 2024 | 115.22 | 115.45 | 114.27 | 114.72 | 18,609 | -1.48(-1.27%) |
Jul 24, 2024 | 117.68 | 117.93 | 116.02 | 116.20 | 13,888 | -3.41(-2.85%) |
Jul 23, 2024 | 119.01 | 119.69 | 118.97 | 119.61 | 7,803 | +1.19(+1.00%) |
Jul 22, 2024 | 117.50 | 118.42 | 117.50 | 118.42 | 11,010 | +1.62(+1.39%) |
Jul 19, 2024 | 117.12 | 117.12 | 116.47 | 116.80 | 5,652 | -0.72(-0.61%) |
Jul 18, 2024 | 118.72 | 118.72 | 116.94 | 117.52 | 11,265 | -1.81(-1.52%) |
Jul 17, 2024 | 118.48 | 119.49 | 118.32 | 119.33 | 11,963 | +1.37(+1.16%) |
Jul 16, 2024 | 116.55 | 118.06 | 116.55 | 117.96 | 11,301 | +2.16(+1.87%) |
Jul 15, 2024 | 116.43 | 117.04 | 115.61 | 115.80 | 8,553 | -0.49(-0.42%) |
Jul 12, 2024 | 115.97 | 116.64 | 115.97 | 116.29 | 9,002 | +0.79(+0.68%) |
Jul 11, 2024 | 115.23 | 116.53 | 114.94 | 115.50 | 18,053 | +0.66(+0.57%) |
Jul 10, 2024 | 114.03 | 115.10 | 113.90 | 114.84 | 28,420 | +2.12(+1.88%) |
Jul 09, 2024 | 113.52 | 113.57 | 112.38 | 112.72 | 15,275 | -1.28(-1.12%) |
Jul 08, 2024 | 114.39 | 114.51 | 113.78 | 114.00 | 13,387 | -1.04(-0.90%) |
Jul 05, 2024 | 115.37 | 115.37 | 114.06 | 115.04 | 11,367 | +0.27(+0.24%) |
Jul 03, 2024 | 113.93 | 115.13 | 113.93 | 114.77 | 5,996 | +1.89(+1.67%) |
Jul 02, 2024 | 111.45 | 112.90 | 111.45 | 112.88 | 12,233 | +1.97(+1.78%) |