Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 133.10 | 135.07 | 132.24 | 133.27 | 395,104 | +0.77(+0.58%) |
Sep 26, 2024 | 133.89 | 133.89 | 131.08 | 132.50 | 519,701 | -0.20(-0.15%) |
Sep 25, 2024 | 135.86 | 135.86 | 131.67 | 132.70 | 483,816 | -2.88(-2.12%) |
Sep 24, 2024 | 134.98 | 136.69 | 134.39 | 135.58 | 399,375 | +0.35(+0.26%) |
Sep 23, 2024 | 134.37 | 137.40 | 133.98 | 135.23 | 582,406 | +1.69(+1.27%) |
Sep 20, 2024 | 132.17 | 134.09 | 130.81 | 133.54 | 1,205,820 | +1.94(+1.47%) |
Sep 19, 2024 | 131.56 | 132.35 | 130.54 | 131.60 | 670,730 | +0.65(+0.50%) |
Sep 18, 2024 | 128.78 | 132.18 | 128.20 | 130.95 | 543,974 | +1.09(+0.84%) |
Sep 17, 2024 | 131.60 | 132.21 | 128.47 | 129.86 | 508,157 | -1.27(-0.97%) |
Sep 16, 2024 | 129.82 | 131.61 | 128.96 | 131.13 | 392,880 | +1.69(+1.31%) |
Sep 13, 2024 | 127.86 | 129.51 | 127.74 | 129.44 | 375,862 | +1.96(+1.54%) |
Sep 12, 2024 | 124.69 | 127.82 | 124.38 | 127.48 | 504,255 | +2.91(+2.34%) |
Sep 11, 2024 | 122.33 | 124.60 | 121.05 | 124.57 | 255,946 | +1.53(+1.24%) |
Sep 10, 2024 | 122.78 | 123.78 | 122.33 | 123.04 | 496,139 | +0.30(+0.24%) |
Sep 09, 2024 | 123.26 | 123.89 | 122.18 | 122.74 | 424,465 | +0.11(+0.09%) |
Sep 06, 2024 | 124.37 | 124.76 | 121.70 | 122.63 | 291,218 | -1.74(-1.40%) |
Sep 05, 2024 | 125.91 | 126.80 | 123.87 | 124.37 | 223,363 | -1.38(-1.10%) |
Sep 04, 2024 | 124.31 | 126.54 | 124.31 | 125.75 | 602,094 | +1.34(+1.08%) |
Sep 03, 2024 | 125.48 | 126.42 | 123.68 | 124.41 | 296,586 | -1.37(-1.09%) |
Aug 30, 2024 | 124.33 | 125.89 | 123.65 | 125.78 | 451,479 | +1.77(+1.43%) |
Aug 29, 2024 | 122.72 | 124.25 | 121.63 | 124.01 | 293,064 | +1.38(+1.13%) |
Aug 28, 2024 | 123.77 | 123.80 | 122.33 | 122.63 | 327,497 | -0.16(-0.13%) |
Aug 27, 2024 | 121.73 | 123.46 | 121.61 | 122.79 | 500,868 | +0.37(+0.30%) |
Aug 26, 2024 | 122.61 | 123.76 | 121.99 | 122.42 | 233,610 | +0.23(+0.19%) |
Aug 23, 2024 | 119.74 | 122.63 | 119.42 | 122.19 | 249,411 | +2.88(+2.41%) |
Aug 22, 2024 | 119.53 | 119.71 | 118.70 | 119.31 | 252,845 | +0.00(+0.00%) |
Aug 21, 2024 | 119.19 | 119.33 | 118.11 | 119.31 | 257,411 | +0.49(+0.41%) |
Aug 20, 2024 | 119.78 | 119.95 | 118.56 | 118.82 | 231,026 | -0.88(-0.74%) |
Aug 19, 2024 | 119.01 | 119.97 | 118.94 | 119.70 | 305,414 | +0.50(+0.42%) |
Aug 16, 2024 | 118.98 | 119.51 | 118.09 | 119.20 | 299,400 | +0.19(+0.16%) |
Aug 15, 2024 | 118.83 | 119.98 | 118.03 | 119.01 | 404,068 | +0.88(+0.74%) |
Aug 14, 2024 | 117.73 | 119.47 | 116.48 | 118.13 | 370,790 | +0.33(+0.28%) |
Aug 13, 2024 | 117.34 | 117.92 | 116.80 | 117.80 | 364,732 | +1.43(+1.23%) |
Aug 12, 2024 | 115.25 | 116.59 | 114.25 | 116.37 | 397,823 | +0.92(+0.80%) |
Aug 09, 2024 | 117.66 | 117.66 | 114.31 | 115.45 | 469,974 | -1.17(-1.00%) |
Aug 08, 2024 | 117.69 | 118.46 | 113.02 | 116.62 | 676,969 | +2.56(+2.24%) |
Aug 07, 2024 | 114.82 | 116.77 | 113.59 | 114.06 | 646,876 | +1.45(+1.29%) |
Aug 06, 2024 | 110.90 | 114.33 | 110.86 | 112.61 | 484,054 | +1.71(+1.54%) |
Aug 05, 2024 | 111.47 | 113.76 | 109.71 | 110.90 | 733,231 | -4.66(-4.03%) |
Aug 02, 2024 | 117.89 | 118.02 | 114.97 | 115.56 | 889,557 | -3.44(-2.89%) |
Aug 01, 2024 | 120.33 | 121.21 | 117.86 | 119.00 | 434,823 | -0.86(-0.72%) |
Jul 31, 2024 | 120.56 | 121.94 | 119.79 | 119.86 | 466,774 | +0.11(+0.09%) |
Jul 30, 2024 | 120.30 | 120.67 | 118.61 | 119.75 | 595,397 | -0.04(-0.03%) |
Jul 29, 2024 | 120.41 | 120.62 | 119.36 | 119.79 | 341,416 | -0.68(-0.56%) |
Jul 26, 2024 | 118.99 | 120.87 | 118.68 | 120.47 | 216,433 | +2.63(+2.23%) |
Jul 25, 2024 | 117.72 | 119.36 | 117.20 | 117.84 | 464,197 | -0.30(-0.25%) |
Jul 24, 2024 | 121.15 | 121.33 | 117.53 | 118.14 | 380,460 | -3.28(-2.70%) |
Jul 23, 2024 | 120.90 | 121.84 | 120.56 | 121.42 | 206,542 | +0.13(+0.11%) |
Jul 22, 2024 | 120.36 | 121.33 | 119.68 | 121.29 | 277,373 | +1.39(+1.16%) |
Jul 19, 2024 | 120.49 | 121.20 | 118.72 | 119.90 | 352,988 | -0.62(-0.51%) |
Jul 18, 2024 | 118.11 | 123.25 | 118.11 | 120.52 | 575,794 | +1.86(+1.57%) |
Jul 17, 2024 | 119.79 | 120.80 | 118.23 | 118.66 | 349,980 | -1.72(-1.43%) |
Jul 16, 2024 | 119.39 | 120.71 | 118.31 | 120.38 | 749,575 | +2.68(+2.28%) |
Jul 15, 2024 | 117.88 | 118.14 | 117.06 | 117.70 | 392,730 | +0.20(+0.17%) |
Jul 12, 2024 | 118.32 | 118.63 | 116.87 | 117.50 | 495,323 | -0.03(-0.03%) |
Jul 11, 2024 | 117.31 | 119.75 | 117.29 | 117.53 | 549,007 | -0.04(-0.03%) |
Jul 10, 2024 | 118.91 | 119.55 | 116.86 | 117.57 | 454,571 | -0.96(-0.81%) |
Jul 09, 2024 | 118.91 | 119.18 | 117.90 | 118.53 | 304,652 | -0.29(-0.24%) |
Jul 08, 2024 | 118.84 | 119.39 | 118.08 | 118.82 | 266,152 | +0.29(+0.24%) |
Jul 05, 2024 | 118.85 | 118.94 | 117.15 | 118.53 | 240,041 | -0.18(-0.15%) |
Jul 03, 2024 | 118.65 | 119.26 | 118.09 | 118.71 | 128,301 | +0.14(+0.12%) |
Jul 02, 2024 | 118.17 | 119.03 | 117.84 | 118.57 | 247,856 | +0.59(+0.50%) |