Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 116.89 | 117.72 | 116.09 | 117.07 | 34,495 | +1.24(+1.07%) |
Sep 26, 2024 | 116.00 | 116.50 | 115.36 | 115.83 | 21,801 | +0.52(+0.45%) |
Sep 25, 2024 | 117.04 | 117.04 | 114.97 | 115.31 | 30,935 | -1.82(-1.55%) |
Sep 24, 2024 | 117.90 | 118.37 | 116.85 | 117.13 | 31,141 | -0.30(-0.26%) |
Sep 23, 2024 | 116.68 | 117.56 | 116.48 | 117.43 | 39,567 | +0.41(+0.35%) |
Sep 20, 2024 | 117.40 | 117.51 | 116.59 | 117.02 | 34,317 | -1.05(-0.89%) |
Sep 19, 2024 | 118.32 | 118.32 | 116.76 | 118.07 | 41,703 | +2.61(+2.26%) |
Sep 18, 2024 | 115.68 | 117.95 | 115.21 | 115.46 | 44,333 | -0.13(-0.11%) |
Sep 17, 2024 | 115.13 | 115.95 | 114.74 | 115.59 | 45,171 | +1.31(+1.15%) |
Sep 16, 2024 | 113.38 | 114.28 | 113.03 | 114.28 | 46,444 | +1.26(+1.11%) |
Sep 13, 2024 | 111.86 | 113.34 | 111.86 | 113.02 | 31,364 | +2.26(+2.04%) |
Sep 12, 2024 | 110.47 | 111.10 | 109.33 | 110.76 | 40,682 | +0.73(+0.66%) |
Sep 11, 2024 | 108.98 | 110.03 | 107.27 | 110.03 | 28,803 | +0.57(+0.52%) |
Sep 10, 2024 | 110.49 | 110.49 | 108.33 | 109.46 | 96,542 | -0.75(-0.68%) |
Sep 09, 2024 | 110.16 | 111.28 | 109.95 | 110.21 | 27,288 | +0.06(+0.05%) |
Sep 06, 2024 | 111.94 | 112.56 | 109.74 | 110.15 | 52,646 | -1.54(-1.38%) |
Sep 05, 2024 | 113.16 | 113.16 | 111.40 | 111.69 | 54,800 | -1.07(-0.95%) |
Sep 04, 2024 | 113.38 | 114.29 | 112.50 | 112.76 | 48,186 | -2.22(-1.93%) |
Sep 03, 2024 | 116.63 | 116.88 | 113.27 | 114.98 | 36,151 | -2.83(-2.40%) |
Aug 30, 2024 | 117.53 | 117.81 | 116.40 | 117.81 | 19,501 | +0.66(+0.56%) |
Aug 29, 2024 | 117.48 | 118.09 | 116.66 | 117.15 | 15,023 | +0.47(+0.40%) |
Aug 28, 2024 | 116.32 | 116.77 | 116.00 | 116.68 | 13,162 | -0.43(-0.37%) |
Aug 27, 2024 | 117.26 | 117.49 | 116.76 | 117.11 | 21,820 | -0.92(-0.78%) |
Aug 26, 2024 | 119.18 | 119.29 | 117.60 | 118.03 | 23,487 | -0.39(-0.33%) |
Aug 23, 2024 | 116.12 | 118.47 | 116.12 | 118.42 | 43,720 | +3.13(+2.71%) |
Aug 22, 2024 | 116.16 | 116.16 | 114.90 | 115.29 | 33,474 | -0.60(-0.52%) |
Aug 21, 2024 | 114.99 | 115.93 | 114.80 | 115.89 | 49,613 | +1.77(+1.55%) |
Aug 20, 2024 | 115.75 | 115.75 | 113.95 | 114.12 | 101,695 | -1.67(-1.44%) |
Aug 19, 2024 | 114.78 | 115.79 | 114.78 | 115.79 | 22,766 | +1.25(+1.09%) |
Aug 16, 2024 | 114.46 | 115.23 | 114.13 | 114.54 | 24,860 | -0.29(-0.25%) |
Aug 15, 2024 | 114.67 | 115.41 | 113.92 | 114.83 | 46,395 | +2.02(+1.79%) |
Aug 14, 2024 | 113.52 | 113.57 | 112.24 | 112.81 | 32,077 | -0.44(-0.39%) |
Aug 13, 2024 | 112.38 | 113.25 | 111.66 | 113.25 | 25,593 | +1.59(+1.42%) |
Aug 12, 2024 | 112.66 | 112.76 | 111.35 | 111.66 | 23,490 | -0.77(-0.68%) |
Aug 09, 2024 | 112.82 | 112.82 | 111.86 | 112.43 | 47,328 | -0.24(-0.21%) |
Aug 08, 2024 | 110.78 | 112.79 | 110.78 | 112.67 | 64,698 | +2.84(+2.59%) |
Aug 07, 2024 | 112.98 | 113.11 | 109.59 | 109.83 | 52,890 | -1.48(-1.33%) |
Aug 06, 2024 | 110.69 | 112.66 | 110.00 | 111.31 | 34,423 | +1.02(+0.92%) |
Aug 05, 2024 | 107.29 | 111.17 | 106.83 | 110.29 | 65,451 | -3.03(-2.67%) |
Aug 02, 2024 | 114.97 | 114.97 | 112.36 | 113.32 | 57,550 | -4.79(-4.06%) |
Aug 01, 2024 | 122.08 | 122.66 | 117.00 | 118.11 | 41,992 | -4.08(-3.34%) |
Jul 31, 2024 | 121.55 | 123.94 | 121.16 | 122.19 | 55,060 | +0.89(+0.73%) |
Jul 30, 2024 | 120.59 | 121.55 | 120.27 | 121.30 | 27,167 | +0.60(+0.50%) |
Jul 29, 2024 | 121.55 | 121.63 | 120.19 | 120.70 | 50,437 | -0.57(-0.47%) |
Jul 26, 2024 | 120.82 | 121.46 | 120.00 | 121.27 | 50,733 | +2.22(+1.86%) |
Jul 25, 2024 | 117.88 | 120.58 | 117.69 | 119.05 | 61,061 | +1.58(+1.35%) |
Jul 24, 2024 | 119.08 | 119.81 | 117.25 | 117.47 | 25,567 | -2.19(-1.83%) |
Jul 23, 2024 | 119.24 | 120.03 | 118.80 | 119.66 | 40,024 | -0.52(-0.43%) |
Jul 22, 2024 | 118.92 | 120.28 | 117.75 | 120.18 | 45,177 | +1.56(+1.32%) |
Jul 19, 2024 | 119.48 | 119.48 | 118.30 | 118.61 | 11,540 | -1.23(-1.03%) |
Jul 18, 2024 | 121.30 | 122.54 | 119.22 | 119.84 | 110,292 | -1.46(-1.20%) |
Jul 17, 2024 | 122.38 | 123.44 | 121.14 | 121.30 | 49,419 | -1.87(-1.52%) |
Jul 16, 2024 | 120.77 | 123.19 | 120.77 | 123.17 | 105,160 | +2.81(+2.33%) |
Jul 15, 2024 | 120.13 | 120.75 | 119.49 | 120.36 | 29,749 | +0.92(+0.77%) |
Jul 12, 2024 | 118.99 | 119.77 | 118.86 | 119.44 | 55,709 | +1.00(+0.84%) |
Jul 11, 2024 | 116.09 | 118.44 | 116.09 | 118.44 | 33,257 | +4.09(+3.58%) |
Jul 10, 2024 | 112.59 | 114.35 | 112.59 | 114.35 | 43,977 | +2.65(+2.37%) |
Jul 09, 2024 | 112.58 | 112.68 | 111.53 | 111.70 | 135,144 | -1.11(-0.98%) |
Jul 08, 2024 | 113.06 | 113.21 | 112.43 | 112.81 | 27,157 | +0.36(+0.32%) |
Jul 05, 2024 | 113.85 | 113.85 | 112.08 | 112.45 | 33,852 | -1.43(-1.26%) |
Jul 03, 2024 | 113.74 | 114.28 | 113.60 | 113.88 | 18,082 | +0.38(+0.33%) |
Jul 02, 2024 | 113.16 | 113.57 | 112.83 | 113.50 | 19,388 | +0.16(+0.14%) |