Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 124.45 | 124.69 | 121.10 | 121.24 | 1,302,133 | -3.21(-2.58%) |
Sep 26, 2024 | 123.50 | 125.04 | 123.13 | 124.45 | 1,619,919 | +2.77(+2.28%) |
Sep 25, 2024 | 122.85 | 123.40 | 121.15 | 121.68 | 1,511,289 | -1.27(-1.03%) |
Sep 24, 2024 | 123.60 | 123.74 | 121.64 | 122.95 | 1,693,433 | +0.03(+0.02%) |
Sep 23, 2024 | 122.72 | 123.16 | 121.78 | 122.92 | 1,321,025 | +0.70(+0.57%) |
Sep 20, 2024 | 119.78 | 122.27 | 119.66 | 122.22 | 3,193,702 | +2.14(+1.78%) |
Sep 19, 2024 | 122.00 | 122.01 | 119.89 | 120.08 | 1,219,401 | +0.73(+0.61%) |
Sep 18, 2024 | 119.72 | 121.27 | 118.96 | 119.35 | 1,204,301 | +0.31(+0.26%) |
Sep 17, 2024 | 118.77 | 120.32 | 118.29 | 119.04 | 1,218,598 | +1.18(+1.00%) |
Sep 16, 2024 | 116.49 | 118.07 | 116.01 | 117.86 | 1,444,261 | +0.54(+0.46%) |
Sep 13, 2024 | 116.42 | 118.12 | 116.13 | 117.32 | 1,529,280 | +0.86(+0.74%) |
Sep 12, 2024 | 115.83 | 117.28 | 114.98 | 116.46 | 1,588,037 | +0.81(+0.70%) |
Sep 11, 2024 | 115.15 | 115.85 | 112.87 | 115.65 | 1,717,462 | +0.68(+0.59%) |
Sep 10, 2024 | 114.69 | 115.30 | 113.53 | 114.97 | 1,388,266 | +0.37(+0.32%) |
Sep 09, 2024 | 115.65 | 116.23 | 114.10 | 114.60 | 2,272,192 | +0.42(+0.37%) |
Sep 06, 2024 | 116.64 | 117.57 | 113.68 | 114.18 | 1,730,682 | -2.64(-2.26%) |
Sep 05, 2024 | 117.89 | 118.53 | 115.95 | 116.82 | 2,455,644 | -2.26(-1.90%) |
Sep 04, 2024 | 118.35 | 119.25 | 116.69 | 119.08 | 1,519,441 | +0.13(+0.11%) |
Sep 03, 2024 | 122.70 | 122.74 | 118.03 | 118.95 | 2,571,802 | -1.77(-1.47%) |
Aug 30, 2024 | 119.70 | 121.11 | 118.29 | 120.72 | 3,020,439 | +1.52(+1.28%) |
Aug 29, 2024 | 125.08 | 126.11 | 119.15 | 119.20 | 4,074,348 | -12.71(-9.64%) |
Aug 28, 2024 | 131.24 | 133.65 | 130.99 | 131.91 | 1,908,491 | -1.21(-0.91%) |
Aug 27, 2024 | 131.55 | 133.30 | 130.82 | 133.12 | 1,878,682 | +0.62(+0.47%) |
Aug 26, 2024 | 132.67 | 133.75 | 131.75 | 132.50 | 980,957 | -0.62(-0.47%) |
Aug 23, 2024 | 133.01 | 133.55 | 132.24 | 133.12 | 1,223,764 | +1.49(+1.13%) |
Aug 22, 2024 | 133.42 | 134.37 | 131.24 | 131.63 | 1,177,626 | -1.78(-1.33%) |
Aug 21, 2024 | 131.91 | 133.86 | 131.60 | 133.41 | 1,074,017 | +2.02(+1.54%) |
Aug 20, 2024 | 131.75 | 132.10 | 131.11 | 131.39 | 1,404,806 | -0.31(-0.24%) |
Aug 19, 2024 | 129.94 | 131.95 | 129.59 | 131.70 | 1,459,000 | +1.20(+0.92%) |
Aug 16, 2024 | 130.66 | 131.44 | 129.38 | 130.50 | 1,374,949 | -0.93(-0.71%) |
Aug 15, 2024 | 128.83 | 131.58 | 128.79 | 131.43 | 1,888,607 | +4.32(+3.40%) |
Aug 14, 2024 | 126.28 | 127.74 | 126.18 | 127.11 | 1,166,979 | +1.24(+0.99%) |
Aug 13, 2024 | 123.84 | 126.54 | 123.73 | 125.87 | 1,492,216 | +2.94(+2.39%) |
Aug 12, 2024 | 122.49 | 124.03 | 122.39 | 122.93 | 1,169,549 | +0.44(+0.36%) |
Aug 09, 2024 | 118.81 | 122.81 | 118.00 | 122.49 | 1,300,121 | +3.27(+2.74%) |
Aug 08, 2024 | 117.95 | 119.38 | 116.23 | 119.22 | 1,185,992 | +2.99(+2.57%) |
Aug 07, 2024 | 118.17 | 119.88 | 115.92 | 116.23 | 1,859,247 | -0.85(-0.73%) |
Aug 06, 2024 | 116.29 | 118.86 | 115.81 | 117.08 | 1,561,387 | +1.47(+1.27%) |
Aug 05, 2024 | 113.82 | 116.03 | 113.18 | 115.61 | 2,204,692 | -3.44(-2.89%) |
Aug 02, 2024 | 120.21 | 120.58 | 117.61 | 119.05 | 2,387,268 | -3.46(-2.82%) |
Aug 01, 2024 | 126.43 | 128.12 | 121.37 | 122.51 | 1,801,556 | -4.47(-3.52%) |
Jul 31, 2024 | 125.06 | 127.21 | 123.72 | 126.98 | 2,086,315 | +4.41(+3.60%) |
Jul 30, 2024 | 125.80 | 126.50 | 121.81 | 122.57 | 1,691,193 | -2.42(-1.94%) |
Jul 29, 2024 | 126.94 | 126.94 | 124.56 | 124.99 | 1,032,124 | -1.16(-0.92%) |
Jul 26, 2024 | 126.90 | 126.90 | 125.21 | 126.15 | 1,194,967 | +0.59(+0.47%) |
Jul 25, 2024 | 125.57 | 127.47 | 123.52 | 125.56 | 1,466,331 | -0.14(-0.11%) |
Jul 24, 2024 | 128.64 | 129.04 | 125.47 | 125.70 | 1,530,302 | -3.50(-2.71%) |
Jul 23, 2024 | 128.27 | 129.34 | 127.76 | 129.20 | 1,045,804 | +0.86(+0.67%) |
Jul 22, 2024 | 127.50 | 128.89 | 127.16 | 128.34 | 1,129,825 | +2.12(+1.68%) |
Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 1,220,643 | +0.13(+0.10%) |
Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 1,776,733 | -1.33(-1.04%) |
Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 1,834,269 | -4.17(-3.17%) |
Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 1,818,404 | +1.21(+0.93%) |
Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 1,537,239 | +0.21(+0.16%) |
Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 1,557,051 | -1.29(-0.98%) |
Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 2,266,134 | -3.16(-2.35%) |
Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 1,919,745 | +2.53(+1.92%) |
Jul 09, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 2,164,486 | +1.97(+1.51%) |
Jul 08, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 1,688,260 | +1.03(+0.80%) |
Jul 05, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 1,435,116 | -0.65(-0.50%) |
Jul 03, 2024 | 129.50 | 130.04 | 128.20 | 129.74 | 907,668 | +0.38(+0.29%) |
Jul 02, 2024 | 128.25 | 130.13 | 128.23 | 129.36 | 1,758,484 | -0.36(-0.28%) |