Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 121.94 | 122.47 | 121.48 | 122.18 | 691,000 | +0.93(+0.77%) |
Sep 20, 2024 | 121.35 | 121.93 | 119.77 | 121.25 | 1,960,629 | -0.97(-0.79%) |
Sep 19, 2024 | 125.42 | 125.50 | 122.01 | 122.22 | 1,429,215 | -1.64(-1.32%) |
Sep 18, 2024 | 124.01 | 125.53 | 123.00 | 123.86 | 1,434,974 | -0.15(-0.12%) |
Sep 17, 2024 | 124.93 | 125.54 | 123.20 | 124.01 | 904,076 | -0.70(-0.56%) |
Sep 16, 2024 | 124.87 | 125.63 | 123.34 | 124.71 | 923,437 | +0.29(+0.23%) |
Sep 13, 2024 | 122.95 | 125.63 | 122.75 | 124.42 | 1,966,032 | +2.51(+2.06%) |
Sep 12, 2024 | 120.72 | 122.47 | 119.23 | 121.91 | 829,328 | +1.33(+1.10%) |
Sep 11, 2024 | 118.42 | 120.72 | 116.89 | 120.58 | 1,334,002 | +0.82(+0.68%) |
Sep 10, 2024 | 119.17 | 120.40 | 118.28 | 119.76 | 899,562 | +1.51(+1.28%) |
Sep 09, 2024 | 116.49 | 118.97 | 115.99 | 118.25 | 907,961 | +1.96(+1.69%) |
Sep 06, 2024 | 117.83 | 117.83 | 115.47 | 116.29 | 770,535 | -1.09(-0.93%) |
Sep 05, 2024 | 118.58 | 119.62 | 117.19 | 117.38 | 726,074 | -0.21(-0.18%) |
Sep 04, 2024 | 118.74 | 120.36 | 116.82 | 117.59 | 732,296 | -0.84(-0.71%) |
Sep 03, 2024 | 118.79 | 119.08 | 117.65 | 118.43 | 812,617 | -1.14(-0.95%) |
Aug 30, 2024 | 118.78 | 119.62 | 117.37 | 119.57 | 1,036,968 | +1.75(+1.49%) |
Aug 29, 2024 | 119.11 | 119.33 | 116.92 | 117.82 | 1,083,510 | -1.29(-1.08%) |
Aug 28, 2024 | 120.25 | 120.88 | 118.81 | 119.11 | 705,407 | -1.45(-1.20%) |
Aug 27, 2024 | 120.96 | 121.05 | 119.38 | 120.56 | 536,636 | -1.09(-0.90%) |
Aug 26, 2024 | 122.52 | 123.25 | 120.78 | 121.65 | 1,277,658 | +0.45(+0.37%) |
Aug 23, 2024 | 118.85 | 122.21 | 118.33 | 121.20 | 819,125 | +2.84(+2.40%) |
Aug 22, 2024 | 115.89 | 118.79 | 115.44 | 118.36 | 1,353,338 | +2.55(+2.20%) |
Aug 21, 2024 | 115.15 | 115.89 | 114.11 | 115.81 | 626,017 | +1.00(+0.87%) |
Aug 20, 2024 | 115.41 | 115.75 | 114.71 | 114.81 | 455,287 | -0.81(-0.70%) |
Aug 19, 2024 | 114.85 | 115.67 | 114.66 | 115.62 | 627,736 | +0.93(+0.81%) |
Aug 16, 2024 | 114.85 | 115.54 | 114.00 | 114.69 | 851,324 | -0.35(-0.30%) |
Aug 15, 2024 | 113.70 | 115.98 | 112.92 | 115.04 | 762,606 | +1.80(+1.59%) |
Aug 14, 2024 | 114.10 | 114.76 | 113.14 | 113.24 | 527,183 | -0.42(-0.37%) |
Aug 13, 2024 | 112.74 | 114.04 | 111.57 | 113.66 | 685,642 | +2.07(+1.86%) |
Aug 12, 2024 | 113.18 | 113.51 | 111.04 | 111.59 | 814,514 | -2.06(-1.81%) |
Aug 09, 2024 | 113.78 | 113.96 | 112.38 | 113.65 | 442,570 | +0.37(+0.33%) |
Aug 08, 2024 | 112.30 | 113.84 | 111.93 | 113.28 | 655,261 | +0.99(+0.88%) |
Aug 07, 2024 | 116.30 | 116.70 | 112.05 | 112.29 | 1,037,962 | -2.93(-2.54%) |
Aug 06, 2024 | 112.27 | 117.27 | 112.10 | 115.22 | 1,167,171 | +3.08(+2.75%) |
Aug 05, 2024 | 110.84 | 114.11 | 108.61 | 112.14 | 1,271,828 | -1.22(-1.08%) |
Aug 02, 2024 | 113.78 | 114.67 | 111.28 | 113.36 | 1,660,592 | -1.66(-1.44%) |
Aug 01, 2024 | 118.45 | 118.74 | 113.77 | 115.02 | 1,180,433 | -2.27(-1.94%) |
Jul 31, 2024 | 118.93 | 120.08 | 117.14 | 117.29 | 1,181,434 | -1.73(-1.45%) |
Jul 30, 2024 | 117.86 | 119.17 | 116.96 | 119.02 | 1,094,833 | +1.60(+1.36%) |
Jul 29, 2024 | 117.43 | 118.38 | 116.47 | 117.42 | 735,123 | -1.50(-1.26%) |
Jul 26, 2024 | 117.16 | 119.65 | 117.00 | 118.92 | 920,100 | +2.91(+2.51%) |
Jul 25, 2024 | 115.16 | 116.88 | 114.63 | 116.01 | 1,328,441 | +0.44(+0.38%) |
Jul 24, 2024 | 120.99 | 120.99 | 115.57 | 115.57 | 1,568,511 | -5.84(-4.81%) |
Jul 23, 2024 | 124.01 | 125.30 | 119.32 | 121.41 | 1,864,598 | -4.43(-3.52%) |
Jul 22, 2024 | 125.40 | 126.37 | 124.31 | 125.84 | 931,083 | +0.63(+0.50%) |
Jul 19, 2024 | 126.41 | 126.55 | 124.17 | 125.21 | 918,592 | -1.11(-0.88%) |
Jul 18, 2024 | 128.39 | 130.14 | 126.18 | 126.32 | 702,875 | -2.76(-2.14%) |
Jul 17, 2024 | 127.24 | 129.19 | 127.10 | 129.08 | 726,475 | +1.49(+1.17%) |
Jul 16, 2024 | 128.48 | 128.81 | 127.19 | 127.59 | 687,766 | +0.53(+0.42%) |
Jul 15, 2024 | 126.05 | 127.41 | 125.22 | 127.06 | 674,708 | +1.04(+0.83%) |
Jul 12, 2024 | 126.26 | 128.83 | 125.80 | 126.02 | 1,566,898 | +1.19(+0.95%) |
Jul 11, 2024 | 119.93 | 125.09 | 119.50 | 124.83 | 1,373,426 | +7.89(+6.75%) |
Jul 10, 2024 | 116.49 | 117.00 | 115.42 | 116.94 | 640,055 | +0.90(+0.78%) |
Jul 09, 2024 | 116.32 | 116.70 | 115.11 | 116.04 | 599,809 | -0.61(-0.52%) |
Jul 08, 2024 | 117.10 | 117.79 | 115.85 | 116.65 | 429,862 | -0.15(-0.13%) |
Jul 05, 2024 | 117.22 | 118.06 | 116.33 | 116.80 | 534,374 | -0.29(-0.25%) |
Jul 03, 2024 | 117.27 | 118.72 | 117.09 | 117.09 | 373,080 | +0.03(+0.03%) |
Jul 02, 2024 | 116.25 | 117.18 | 115.66 | 117.06 | 731,733 | +1.25(+1.08%) |