Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 123.85 | 126.14 | 121.92 | 125.72 | 1,350,502 | +1.87(+1.51%) |
Sep 26, 2024 | 125.78 | 127.10 | 120.52 | 123.85 | 977,363 | -1.14(-0.91%) |
Sep 25, 2024 | 123.42 | 125.12 | 122.41 | 124.99 | 977,007 | +1.91(+1.55%) |
Sep 24, 2024 | 123.09 | 124.24 | 121.46 | 123.08 | 1,052,277 | -0.46(-0.37%) |
Sep 23, 2024 | 127.89 | 127.89 | 123.41 | 123.54 | 655,471 | -4.24(-3.32%) |
Sep 20, 2024 | 126.49 | 128.40 | 124.79 | 127.78 | 2,190,370 | +0.65(+0.51%) |
Sep 19, 2024 | 130.00 | 130.27 | 126.83 | 127.13 | 755,824 | +0.03(+0.02%) |
Sep 18, 2024 | 127.74 | 130.47 | 126.69 | 127.10 | 867,302 | -0.11(-0.09%) |
Sep 17, 2024 | 129.47 | 130.25 | 125.73 | 127.21 | 907,997 | -2.46(-1.90%) |
Sep 16, 2024 | 127.79 | 132.01 | 126.18 | 129.67 | 1,343,910 | +3.16(+2.50%) |
Sep 13, 2024 | 125.00 | 128.28 | 124.81 | 126.51 | 1,020,673 | +1.39(+1.11%) |
Sep 12, 2024 | 123.75 | 125.44 | 122.31 | 125.12 | 1,154,939 | +1.29(+1.04%) |
Sep 11, 2024 | 118.79 | 124.97 | 117.54 | 123.83 | 1,633,303 | +5.10(+4.30%) |
Sep 10, 2024 | 117.88 | 119.01 | 114.62 | 118.73 | 981,803 | +1.07(+0.91%) |
Sep 09, 2024 | 115.22 | 117.95 | 114.78 | 117.66 | 1,200,186 | +4.76(+4.22%) |
Sep 06, 2024 | 117.48 | 118.52 | 110.57 | 112.90 | 946,364 | -4.60(-3.91%) |
Sep 05, 2024 | 113.04 | 118.07 | 112.38 | 117.50 | 1,041,725 | +4.26(+3.76%) |
Sep 04, 2024 | 113.01 | 116.21 | 111.63 | 113.24 | 1,083,548 | -0.74(-0.65%) |
Sep 03, 2024 | 118.16 | 118.77 | 113.51 | 113.98 | 920,232 | -4.28(-3.62%) |
Aug 30, 2024 | 117.59 | 119.00 | 114.67 | 118.26 | 870,805 | +2.01(+1.73%) |
Aug 29, 2024 | 119.30 | 120.80 | 115.93 | 116.25 | 882,939 | -2.56(-2.15%) |
Aug 28, 2024 | 119.79 | 120.67 | 117.65 | 118.81 | 808,335 | -1.46(-1.21%) |
Aug 27, 2024 | 117.93 | 120.45 | 116.74 | 120.27 | 683,097 | +2.16(+1.83%) |
Aug 26, 2024 | 122.44 | 123.19 | 117.31 | 118.11 | 907,479 | -4.60(-3.75%) |
Aug 23, 2024 | 122.82 | 124.83 | 121.13 | 122.71 | 748,209 | +0.10(+0.08%) |
Aug 22, 2024 | 122.85 | 124.74 | 120.55 | 122.61 | 3,548,089 | +0.70(+0.57%) |
Aug 21, 2024 | 118.49 | 122.04 | 118.49 | 121.91 | 1,482,488 | +3.46(+2.92%) |
Aug 20, 2024 | 123.65 | 124.72 | 118.21 | 118.45 | 1,038,809 | -5.33(-4.31%) |
Aug 19, 2024 | 123.04 | 123.96 | 121.27 | 123.78 | 1,356,905 | -0.20(-0.16%) |
Aug 16, 2024 | 122.40 | 124.29 | 121.23 | 123.98 | 1,020,142 | +1.73(+1.42%) |
Aug 15, 2024 | 120.00 | 122.48 | 118.03 | 122.25 | 1,251,912 | +3.75(+3.16%) |
Aug 14, 2024 | 119.74 | 119.90 | 116.21 | 118.50 | 830,849 | -0.52(-0.44%) |
Aug 13, 2024 | 116.67 | 119.23 | 115.25 | 119.02 | 1,057,662 | +3.77(+3.27%) |
Aug 12, 2024 | 114.64 | 116.98 | 112.29 | 115.25 | 1,828,720 | +0.68(+0.59%) |
Aug 09, 2024 | 105.55 | 117.39 | 104.00 | 114.57 | 4,125,246 | +6.87(+6.38%) |
Aug 08, 2024 | 101.70 | 108.85 | 101.36 | 107.70 | 2,545,081 | +7.34(+7.31%) |
Aug 07, 2024 | 103.83 | 105.40 | 100.22 | 100.36 | 1,078,696 | -0.56(-0.55%) |
Aug 06, 2024 | 99.15 | 103.13 | 97.24 | 100.92 | 1,230,596 | +3.01(+3.07%) |
Aug 05, 2024 | 92.23 | 100.41 | 92.14 | 97.91 | 1,121,618 | -1.71(-1.72%) |
Aug 02, 2024 | 100.28 | 101.26 | 97.27 | 99.62 | 1,177,182 | -3.38(-3.28%) |
Aug 01, 2024 | 103.08 | 106.00 | 102.29 | 103.00 | 1,112,321 | +0.61(+0.60%) |
Jul 31, 2024 | 99.65 | 103.36 | 98.00 | 102.39 | 1,370,427 | +4.64(+4.75%) |
Jul 30, 2024 | 103.70 | 105.55 | 96.75 | 97.75 | 2,545,146 | -6.02(-5.80%) |
Jul 29, 2024 | 103.32 | 104.86 | 101.56 | 103.77 | 7,636,752 | +1.10(+1.07%) |
Jul 26, 2024 | 102.18 | 104.58 | 101.16 | 102.67 | 1,047,586 | +0.52(+0.51%) |
Jul 25, 2024 | 105.29 | 106.96 | 102.02 | 102.15 | 2,998,529 | -3.95(-3.72%) |
Jul 24, 2024 | 105.53 | 107.73 | 105.20 | 106.10 | 780,228 | -0.42(-0.39%) |
Jul 23, 2024 | 106.30 | 109.18 | 105.41 | 106.52 | 895,366 | +1.01(+0.96%) |
Jul 22, 2024 | 105.16 | 107.72 | 104.40 | 105.51 | 1,670,906 | -0.47(-0.44%) |
Jul 19, 2024 | 101.95 | 107.46 | 101.40 | 105.98 | 1,717,492 | +4.83(+4.78%) |
Jul 18, 2024 | 111.44 | 111.48 | 99.21 | 101.15 | 2,942,635 | -9.22(-8.35%) |
Jul 17, 2024 | 112.30 | 113.75 | 109.94 | 110.37 | 1,911,839 | -4.07(-3.56%) |
Jul 16, 2024 | 113.34 | 114.75 | 112.38 | 114.44 | 1,106,679 | +1.78(+1.58%) |
Jul 15, 2024 | 111.72 | 114.87 | 111.01 | 112.66 | 923,405 | +1.06(+0.95%) |
Jul 12, 2024 | 111.10 | 112.68 | 109.06 | 111.60 | 1,185,869 | +0.79(+0.71%) |
Jul 11, 2024 | 113.51 | 113.89 | 110.07 | 110.81 | 1,459,228 | -0.77(-0.69%) |
Jul 10, 2024 | 109.70 | 111.65 | 109.46 | 111.58 | 1,084,323 | +2.15(+1.96%) |
Jul 09, 2024 | 109.54 | 110.96 | 108.64 | 109.43 | 825,410 | -0.09(-0.08%) |
Jul 08, 2024 | 112.92 | 113.58 | 109.35 | 109.52 | 788,134 | -3.22(-2.86%) |
Jul 05, 2024 | 111.38 | 114.30 | 110.53 | 112.74 | 826,461 | +1.10(+0.99%) |
Jul 03, 2024 | 111.44 | 113.18 | 110.73 | 111.64 | 559,579 | +0.94(+0.85%) |
Jul 02, 2024 | 107.17 | 111.79 | 107.00 | 110.70 | 1,114,658 | +2.89(+2.68%) |