Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 122.95 | 123.47 | 121.93 | 122.19 | 1,686,704 | -0.07(-0.06%) |
Sep 26, 2024 | 121.00 | 122.92 | 120.92 | 122.26 | 1,782,958 | +1.62(+1.34%) |
Sep 25, 2024 | 121.40 | 121.49 | 120.42 | 120.64 | 1,251,523 | -0.49(-0.40%) |
Sep 24, 2024 | 120.90 | 121.93 | 120.90 | 121.13 | 2,830,654 | -0.43(-0.35%) |
Sep 23, 2024 | 121.90 | 122.13 | 120.94 | 121.56 | 2,398,419 | -0.45(-0.37%) |
Sep 20, 2024 | 120.60 | 122.13 | 120.20 | 122.01 | 8,095,402 | +1.60(+1.33%) |
Sep 19, 2024 | 119.84 | 120.80 | 119.11 | 120.41 | 3,903,860 | +2.08(+1.76%) |
Sep 18, 2024 | 119.08 | 119.21 | 117.97 | 118.33 | 1,695,528 | -0.97(-0.81%) |
Sep 17, 2024 | 118.47 | 119.74 | 118.44 | 119.30 | 1,973,145 | +1.32(+1.12%) |
Sep 16, 2024 | 116.54 | 118.27 | 116.54 | 117.98 | 2,263,317 | +1.69(+1.45%) |
Sep 13, 2024 | 116.15 | 117.75 | 115.77 | 116.29 | 2,961,217 | +0.69(+0.60%) |
Sep 12, 2024 | 114.74 | 115.71 | 114.30 | 115.60 | 1,661,657 | +1.10(+0.96%) |
Sep 11, 2024 | 112.80 | 114.64 | 112.61 | 114.50 | 3,231,119 | +1.71(+1.52%) |
Sep 10, 2024 | 112.79 | 112.81 | 111.21 | 112.79 | 2,292,384 | +0.19(+0.17%) |
Sep 09, 2024 | 112.04 | 112.95 | 111.98 | 112.60 | 1,724,718 | +0.91(+0.81%) |
Sep 06, 2024 | 112.00 | 112.59 | 110.94 | 111.69 | 1,498,112 | -0.41(-0.37%) |
Sep 05, 2024 | 112.62 | 112.99 | 111.89 | 112.10 | 1,732,582 | -0.13(-0.12%) |
Sep 04, 2024 | 111.00 | 112.67 | 111.00 | 112.23 | 1,907,374 | +0.68(+0.61%) |
Sep 03, 2024 | 112.00 | 112.15 | 111.11 | 111.55 | 1,831,662 | -1.16(-1.03%) |
Aug 30, 2024 | 112.71 | 0 | +0.83(+0.74%) | |||
Aug 29, 2024 | 111.00 | 112.58 | 110.99 | 111.88 | 2,061,478 | +1.51(+1.37%) |
Aug 28, 2024 | 111.51 | 111.88 | 109.22 | 110.37 | 5,899,374 | -1.67(-1.49%) |
Aug 27, 2024 | 115.93 | 116.00 | 111.12 | 112.04 | 7,111,796 | -7.73(-6.45%) |
Aug 26, 2024 | 119.50 | 120.25 | 119.45 | 119.77 | 1,873,809 | +0.51(+0.43%) |
Aug 23, 2024 | 118.35 | 119.44 | 118.08 | 119.26 | 1,965,010 | +1.12(+0.95%) |
Aug 22, 2024 | 117.80 | 118.34 | 117.70 | 118.14 | 2,072,664 | +0.29(+0.25%) |
Aug 21, 2024 | 118.05 | 118.47 | 117.33 | 117.85 | 1,675,175 | -0.14(-0.12%) |
Aug 20, 2024 | 117.68 | 118.30 | 117.32 | 117.99 | 1,155,036 | +0.16(+0.14%) |
Aug 19, 2024 | 117.16 | 118.20 | 117.15 | 117.83 | 4,373,051 | +0.81(+0.69%) |
Aug 16, 2024 | 116.23 | 117.10 | 116.05 | 117.02 | 953,693 | +0.67(+0.58%) |
Aug 15, 2024 | 115.35 | 116.86 | 115.20 | 116.35 | 1,926,974 | +2.01(+1.76%) |
Aug 14, 2024 | 113.83 | 114.59 | 113.60 | 114.34 | 1,781,682 | +0.72(+0.63%) |
Aug 13, 2024 | 112.60 | 113.65 | 112.38 | 113.62 | 2,026,943 | +1.77(+1.58%) |
Aug 12, 2024 | 111.93 | 112.27 | 111.22 | 111.85 | 4,873,076 | -0.11(-0.10%) |
Aug 09, 2024 | 111.77 | 112.06 | 111.23 | 111.96 | 1,955,438 | +0.32(+0.29%) |
Aug 08, 2024 | 111.41 | 111.76 | 110.82 | 111.64 | 1,838,735 | +1.34(+1.21%) |
Aug 07, 2024 | 113.15 | 113.15 | 109.75 | 110.30 | 4,998,673 | -1.22(-1.09%) |
Aug 06, 2024 | 109.48 | 111.96 | 109.02 | 111.52 | 3,937,691 | -0.50(-0.45%) |
Aug 02, 2024 | 112.02 | 0 | -2.67(-2.33%) | |||
Aug 01, 2024 | 117.00 | 117.00 | 114.02 | 114.69 | 6,047,650 | -1.76(-1.51%) |
Jul 31, 2024 | 115.25 | 117.18 | 114.68 | 116.45 | 8,594,879 | +2.12(+1.85%) |
Jul 30, 2024 | 117.76 | 117.95 | 114.32 | 114.33 | 5,479,342 | -6.52(-5.40%) |
Jul 29, 2024 | 121.25 | 121.33 | 120.17 | 120.85 | 5,123,503 | -0.01(-0.01%) |
Jul 26, 2024 | 120.89 | 120.95 | 120.23 | 120.86 | 3,057,832 | +0.61(+0.51%) |
Jul 25, 2024 | 118.80 | 120.58 | 118.43 | 120.25 | 8,385,429 | +1.10(+0.92%) |
Jul 24, 2024 | 120.47 | 120.60 | 119.07 | 119.15 | 3,483,367 | -1.38(-1.14%) |
Jul 23, 2024 | 120.26 | 120.74 | 119.72 | 120.53 | 1,836,230 | +0.25(+0.21%) |
Jul 22, 2024 | 119.97 | 120.57 | 119.30 | 120.28 | 1,902,059 | +0.82(+0.69%) |
Jul 19, 2024 | 118.60 | 119.58 | 118.38 | 119.46 | 2,399,465 | +0.47(+0.39%) |
Jul 18, 2024 | 119.47 | 119.80 | 118.58 | 118.99 | 2,505,736 | -0.43(-0.36%) |
Jul 17, 2024 | 119.12 | 119.92 | 119.03 | 119.42 | 3,158,444 | -0.54(-0.45%) |
Jul 16, 2024 | 119.20 | 119.98 | 118.67 | 119.96 | 2,949,138 | +1.36(+1.15%) |
Jul 15, 2024 | 118.52 | 118.99 | 118.28 | 118.60 | 2,087,423 | +0.51(+0.43%) |
Jul 12, 2024 | 117.38 | 118.44 | 117.23 | 118.09 | 2,447,273 | +1.21(+1.04%) |
Jul 11, 2024 | 116.61 | 117.87 | 116.31 | 116.88 | 4,341,629 | +0.69(+0.59%) |
Jul 10, 2024 | 115.53 | 116.20 | 115.29 | 116.19 | 4,329,362 | +0.88(+0.76%) |
Jul 09, 2024 | 114.88 | 115.35 | 114.02 | 115.31 | 1,990,848 | +0.40(+0.35%) |
Jul 08, 2024 | 114.11 | 114.92 | 113.75 | 114.91 | 2,252,061 | +0.77(+0.67%) |
Jul 05, 2024 | 116.12 | 116.39 | 114.07 | 114.14 | 2,119,732 | -1.94(-1.67%) |
Jul 04, 2024 | 116.72 | 116.72 | 115.95 | 116.08 | 663,807 | -0.03(-0.03%) |
Jul 03, 2024 | 115.82 | 116.25 | 115.36 | 116.11 | 1,361,782 | +0.86(+0.75%) |