Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 124.93 | 130.27 | 123.89 | 130.07 | 749,533 | +7.76(+6.34%) |
Sep 18, 2024 | 121.13 | 125.06 | 120.37 | 122.31 | 392,978 | +0.73(+0.60%) |
Sep 17, 2024 | 124.51 | 125.61 | 119.54 | 121.58 | 1,127,989 | -2.69(-2.16%) |
Sep 16, 2024 | 125.96 | 126.85 | 123.67 | 124.27 | 349,955 | -2.01(-1.59%) |
Sep 13, 2024 | 126.76 | 128.63 | 125.97 | 126.28 | 339,896 | +0.01(+0.01%) |
Sep 12, 2024 | 125.42 | 127.47 | 123.01 | 126.27 | 539,033 | +0.77(+0.61%) |
Sep 11, 2024 | 124.78 | 126.13 | 123.93 | 125.50 | 515,311 | -0.24(-0.19%) |
Sep 10, 2024 | 129.69 | 130.84 | 124.01 | 125.74 | 661,648 | -3.66(-2.83%) |
Sep 09, 2024 | 129.04 | 131.64 | 128.71 | 129.40 | 448,669 | +0.12(+0.09%) |
Sep 06, 2024 | 128.31 | 129.90 | 125.68 | 129.28 | 719,359 | +0.93(+0.72%) |
Sep 05, 2024 | 130.68 | 131.20 | 126.14 | 128.35 | 624,136 | -2.46(-1.88%) |
Sep 04, 2024 | 133.00 | 133.57 | 130.73 | 130.81 | 385,439 | -2.19(-1.65%) |
Sep 03, 2024 | 135.63 | 136.60 | 131.99 | 133.00 | 626,188 | -0.89(-0.66%) |
Aug 30, 2024 | 132.95 | 134.02 | 131.74 | 133.89 | 448,813 | +1.30(+0.98%) |
Aug 29, 2024 | 136.00 | 136.33 | 132.52 | 132.59 | 594,382 | -2.80(-2.07%) |
Aug 28, 2024 | 135.48 | 136.36 | 134.72 | 135.39 | 322,286 | +0.13(+0.10%) |
Aug 27, 2024 | 132.85 | 135.63 | 132.10 | 135.26 | 407,362 | +1.85(+1.39%) |
Aug 26, 2024 | 133.06 | 134.51 | 131.92 | 133.41 | 456,110 | +0.52(+0.39%) |
Aug 23, 2024 | 130.66 | 133.34 | 130.02 | 132.89 | 412,785 | +2.83(+2.18%) |
Aug 22, 2024 | 130.00 | 131.31 | 129.15 | 130.06 | 474,929 | +0.06(+0.05%) |
Aug 21, 2024 | 125.31 | 130.13 | 123.58 | 130.00 | 718,480 | +5.31(+4.26%) |
Aug 20, 2024 | 126.67 | 127.67 | 124.00 | 124.69 | 316,514 | -1.81(-1.43%) |
Aug 19, 2024 | 127.06 | 128.51 | 125.95 | 126.50 | 403,954 | -0.93(-0.73%) |
Aug 16, 2024 | 125.16 | 128.41 | 125.16 | 127.43 | 360,835 | +2.27(+1.81%) |
Aug 15, 2024 | 124.12 | 127.51 | 123.20 | 125.16 | 487,669 | +3.33(+2.73%) |
Aug 14, 2024 | 121.75 | 122.29 | 119.68 | 121.83 | 315,760 | +0.45(+0.37%) |
Aug 13, 2024 | 121.66 | 122.36 | 120.23 | 121.38 | 349,616 | -0.10(-0.08%) |
Aug 12, 2024 | 121.27 | 123.05 | 120.95 | 121.48 | 329,149 | -0.14(-0.12%) |
Aug 09, 2024 | 120.72 | 123.02 | 119.83 | 121.62 | 532,206 | +1.16(+0.96%) |
Aug 08, 2024 | 117.21 | 122.52 | 116.19 | 120.46 | 631,334 | +4.53(+3.91%) |
Aug 07, 2024 | 117.19 | 118.02 | 114.43 | 115.93 | 639,096 | -0.80(-0.69%) |
Aug 06, 2024 | 114.55 | 118.52 | 113.54 | 116.73 | 627,246 | +3.11(+2.74%) |
Aug 05, 2024 | 112.04 | 114.85 | 110.12 | 113.62 | 856,647 | -2.41(-2.08%) |
Aug 02, 2024 | 113.50 | 116.32 | 111.61 | 116.03 | 690,538 | -1.58(-1.34%) |
Aug 01, 2024 | 111.04 | 118.27 | 107.22 | 117.61 | 1,353,686 | +0.44(+0.38%) |
Jul 31, 2024 | 117.98 | 119.84 | 116.13 | 117.17 | 837,051 | -0.72(-0.61%) |
Jul 30, 2024 | 120.41 | 121.13 | 116.01 | 117.89 | 418,800 | -1.80(-1.50%) |
Jul 29, 2024 | 120.13 | 122.40 | 116.89 | 119.69 | 572,471 | -0.13(-0.11%) |
Jul 26, 2024 | 119.16 | 120.15 | 117.45 | 119.82 | 617,615 | +2.17(+1.84%) |
Jul 25, 2024 | 121.90 | 123.00 | 117.01 | 117.65 | 590,638 | -4.95(-4.04%) |
Jul 24, 2024 | 124.49 | 125.39 | 121.98 | 122.60 | 563,953 | -2.68(-2.14%) |
Jul 23, 2024 | 122.73 | 126.00 | 121.59 | 125.28 | 641,631 | +2.51(+2.04%) |
Jul 22, 2024 | 121.44 | 123.95 | 120.22 | 122.77 | 526,287 | +2.04(+1.69%) |
Jul 19, 2024 | 119.42 | 121.47 | 118.36 | 120.73 | 406,245 | +2.02(+1.70%) |
Jul 18, 2024 | 123.75 | 125.00 | 112.88 | 118.71 | 1,044,183 | -5.45(-4.39%) |
Jul 17, 2024 | 124.74 | 126.96 | 123.00 | 124.16 | 585,326 | -1.53(-1.22%) |
Jul 16, 2024 | 124.63 | 126.37 | 123.18 | 125.69 | 774,828 | +2.52(+2.05%) |
Jul 15, 2024 | 121.93 | 123.82 | 121.68 | 123.17 | 399,328 | +2.08(+1.72%) |
Jul 12, 2024 | 123.90 | 125.47 | 120.88 | 121.09 | 454,964 | -2.15(-1.74%) |
Jul 11, 2024 | 121.38 | 123.56 | 118.08 | 123.24 | 689,843 | +3.11(+2.59%) |
Jul 10, 2024 | 120.04 | 121.15 | 116.62 | 120.13 | 760,646 | -1.62(-1.33%) |
Jul 09, 2024 | 122.57 | 123.54 | 121.64 | 121.75 | 396,623 | -0.82(-0.67%) |
Jul 08, 2024 | 122.55 | 123.17 | 120.97 | 122.57 | 391,387 | +0.80(+0.66%) |
Jul 05, 2024 | 118.70 | 121.99 | 118.61 | 121.77 | 543,507 | +2.48(+2.08%) |
Jul 03, 2024 | 119.51 | 119.67 | 117.15 | 119.29 | 265,121 | +0.31(+0.26%) |
Jul 02, 2024 | 118.04 | 121.04 | 117.48 | 118.98 | 568,951 | +1.56(+1.33%) |