Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 122.65 | 122.91 | 120.49 | 121.60 | 566,328 | -0.31(-0.25%) |
Sep 26, 2024 | 124.14 | 124.14 | 119.79 | 121.91 | 898,710 | +2.12(+1.77%) |
Sep 25, 2024 | 121.09 | 122.42 | 118.73 | 119.79 | 803,627 | -2.94(-2.40%) |
Sep 24, 2024 | 125.83 | 126.50 | 122.42 | 122.73 | 547,099 | -1.60(-1.29%) |
Sep 23, 2024 | 123.91 | 126.49 | 123.36 | 124.33 | 373,198 | +1.22(+0.99%) |
Sep 20, 2024 | 124.11 | 124.17 | 121.32 | 123.11 | 1,606,431 | -2.01(-1.61%) |
Sep 19, 2024 | 126.34 | 127.17 | 124.56 | 125.12 | 633,158 | +2.28(+1.86%) |
Sep 18, 2024 | 124.33 | 125.98 | 122.27 | 122.84 | 478,408 | -0.96(-0.78%) |
Sep 17, 2024 | 125.23 | 125.97 | 122.82 | 123.80 | 778,227 | -1.42(-1.13%) |
Sep 16, 2024 | 129.00 | 129.94 | 119.21 | 125.22 | 972,898 | -7.95(-5.97%) |
Sep 13, 2024 | 135.47 | 135.47 | 131.75 | 133.17 | 580,239 | -0.83(-0.62%) |
Sep 12, 2024 | 136.29 | 137.73 | 133.43 | 134.00 | 451,600 | -2.63(-1.92%) |
Sep 11, 2024 | 132.37 | 137.22 | 131.42 | 136.63 | 407,545 | +5.69(+4.35%) |
Sep 10, 2024 | 134.41 | 134.76 | 128.45 | 130.94 | 541,225 | -3.67(-2.73%) |
Sep 09, 2024 | 134.15 | 135.46 | 133.08 | 134.61 | 412,427 | +2.29(+1.73%) |
Sep 06, 2024 | 138.21 | 138.21 | 131.38 | 132.32 | 411,644 | -5.89(-4.26%) |
Sep 05, 2024 | 137.34 | 139.90 | 135.74 | 138.21 | 372,152 | -0.33(-0.24%) |
Sep 04, 2024 | 136.32 | 141.16 | 136.01 | 138.54 | 396,509 | +1.07(+0.78%) |
Sep 03, 2024 | 143.17 | 143.34 | 136.50 | 137.47 | 773,789 | -8.22(-5.64%) |
Aug 30, 2024 | 146.60 | 147.08 | 142.16 | 145.69 | 546,957 | +1.36(+0.94%) |
Aug 29, 2024 | 142.14 | 147.46 | 142.09 | 144.33 | 454,832 | +2.82(+1.99%) |
Aug 28, 2024 | 143.00 | 143.95 | 140.05 | 141.51 | 307,788 | -1.84(-1.28%) |
Aug 27, 2024 | 140.32 | 144.27 | 139.53 | 143.35 | 352,844 | +1.62(+1.14%) |
Aug 26, 2024 | 144.52 | 144.77 | 140.76 | 141.73 | 327,660 | -2.79(-1.93%) |
Aug 23, 2024 | 141.15 | 145.10 | 140.39 | 144.52 | 640,025 | +4.69(+3.35%) |
Aug 22, 2024 | 142.62 | 143.10 | 139.19 | 139.83 | 337,026 | -2.89(-2.02%) |
Aug 21, 2024 | 141.44 | 144.83 | 141.10 | 142.72 | 685,513 | +3.03(+2.17%) |
Aug 20, 2024 | 139.93 | 141.38 | 139.41 | 139.69 | 304,957 | -0.80(-0.57%) |
Aug 19, 2024 | 141.02 | 141.73 | 138.82 | 140.49 | 374,038 | -0.94(-0.66%) |
Aug 16, 2024 | 139.94 | 141.83 | 139.07 | 141.43 | 302,091 | -0.33(-0.23%) |
Aug 15, 2024 | 139.96 | 142.75 | 139.13 | 141.76 | 420,374 | +4.68(+3.41%) |
Aug 14, 2024 | 137.73 | 138.01 | 134.49 | 137.08 | 407,474 | -0.58(-0.42%) |
Aug 13, 2024 | 134.21 | 138.07 | 133.55 | 137.66 | 430,454 | +5.60(+4.24%) |
Aug 12, 2024 | 132.79 | 135.00 | 131.49 | 132.06 | 427,972 | -0.79(-0.59%) |
Aug 09, 2024 | 131.46 | 134.68 | 130.48 | 132.85 | 609,030 | +1.28(+0.97%) |
Aug 08, 2024 | 126.81 | 132.51 | 124.82 | 131.57 | 729,780 | +7.57(+6.10%) |
Aug 07, 2024 | 130.15 | 131.99 | 121.00 | 124.00 | 1,189,135 | +8.61(+7.46%) |
Aug 06, 2024 | 113.58 | 116.79 | 112.55 | 115.39 | 634,078 | +2.53(+2.24%) |
Aug 05, 2024 | 108.99 | 116.09 | 107.62 | 112.86 | 660,575 | -1.87(-1.63%) |
Aug 02, 2024 | 117.57 | 118.41 | 113.79 | 114.73 | 536,964 | -6.40(-5.28%) |
Aug 01, 2024 | 129.25 | 130.82 | 119.41 | 121.13 | 690,218 | -9.35(-7.17%) |
Jul 31, 2024 | 132.78 | 132.78 | 128.27 | 130.48 | 534,956 | +1.28(+0.99%) |
Jul 30, 2024 | 131.73 | 132.47 | 128.13 | 129.20 | 615,033 | -1.76(-1.34%) |
Jul 29, 2024 | 130.58 | 132.67 | 129.69 | 130.96 | 398,593 | +1.72(+1.33%) |
Jul 26, 2024 | 129.38 | 131.25 | 127.95 | 129.24 | 405,489 | +2.43(+1.92%) |
Jul 25, 2024 | 129.27 | 130.00 | 125.75 | 126.81 | 638,578 | -3.14(-2.42%) |
Jul 24, 2024 | 135.91 | 136.34 | 129.53 | 129.95 | 482,760 | -7.76(-5.64%) |
Jul 23, 2024 | 137.09 | 138.90 | 136.65 | 137.71 | 299,365 | -0.68(-0.49%) |
Jul 22, 2024 | 137.93 | 138.64 | 135.18 | 138.39 | 439,563 | +3.52(+2.61%) |
Jul 19, 2024 | 138.34 | 138.82 | 134.01 | 134.87 | 448,823 | -3.94(-2.84%) |
Jul 18, 2024 | 140.88 | 140.88 | 135.20 | 138.81 | 598,678 | +0.06(+0.04%) |
Jul 17, 2024 | 140.12 | 140.65 | 138.06 | 138.75 | 570,097 | -3.90(-2.73%) |
Jul 16, 2024 | 140.83 | 142.83 | 140.18 | 142.65 | 426,285 | +2.84(+2.03%) |
Jul 15, 2024 | 137.86 | 141.94 | 137.37 | 139.81 | 451,510 | +2.85(+2.08%) |
Jul 12, 2024 | 136.29 | 139.00 | 134.90 | 136.96 | 298,338 | +1.74(+1.29%) |
Jul 11, 2024 | 137.57 | 137.75 | 134.11 | 135.22 | 332,247 | -1.38(-1.01%) |
Jul 10, 2024 | 136.35 | 136.95 | 134.69 | 136.60 | 799,408 | +1.14(+0.84%) |
Jul 09, 2024 | 131.49 | 138.65 | 131.40 | 135.46 | 736,739 | +5.03(+3.86%) |
Jul 08, 2024 | 130.41 | 131.22 | 129.40 | 130.43 | 322,670 | +1.13(+0.87%) |
Jul 05, 2024 | 128.82 | 129.75 | 127.91 | 129.30 | 413,656 | +0.73(+0.57%) |
Jul 03, 2024 | 129.86 | 130.18 | 128.29 | 128.57 | 294,986 | -1.20(-0.92%) |
Jul 02, 2024 | 127.14 | 130.29 | 127.14 | 129.77 | 354,223 | +2.48(+1.95%) |