Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 131.93 | 132.67 | 131.25 | 131.34 | 2,792 | +0.80(+0.61%) |
Sep 26, 2024 | 131.42 | 131.42 | 130.54 | 130.54 | 2,829 | +1.24(+0.96%) |
Sep 25, 2024 | 130.86 | 130.86 | 129.31 | 129.31 | 2,788 | -1.37(-1.05%) |
Sep 24, 2024 | 130.70 | 130.77 | 130.56 | 130.68 | 1,935 | +0.20(+0.15%) |
Sep 23, 2024 | 131.63 | 131.63 | 130.13 | 130.48 | 2,847 | +0.48(+0.37%) |
Sep 20, 2024 | 130.04 | 131.41 | 130.00 | 130.00 | 2,500 | -1.72(-1.31%) |
Sep 19, 2024 | 131.96 | 131.96 | 130.44 | 131.72 | 3,423 | +3.29(+2.56%) |
Sep 18, 2024 | 128.23 | 131.34 | 127.78 | 128.43 | 6,145 | +0.26(+0.20%) |
Sep 17, 2024 | 127.73 | 129.45 | 127.73 | 128.17 | 4,698 | +1.24(+0.98%) |
Sep 16, 2024 | 126.36 | 126.93 | 126.28 | 126.93 | 7,184 | +0.32(+0.25%) |
Sep 13, 2024 | 125.50 | 126.82 | 125.50 | 126.61 | 3,021 | +2.83(+2.29%) |
Sep 12, 2024 | 123.14 | 123.78 | 122.94 | 123.78 | 3,906 | +1.90(+1.56%) |
Sep 11, 2024 | 118.91 | 122.07 | 118.61 | 121.88 | 2,236 | +0.69(+0.57%) |
Sep 10, 2024 | 121.56 | 121.68 | 120.22 | 121.19 | 2,985 | -0.36(-0.30%) |
Sep 09, 2024 | 121.20 | 122.14 | 121.08 | 121.55 | 2,926 | +0.30(+0.25%) |
Sep 06, 2024 | 121.97 | 121.97 | 121.07 | 121.25 | 2,446 | -2.09(-1.69%) |
Sep 05, 2024 | 123.80 | 123.80 | 123.34 | 123.34 | 2,270 | -1.19(-0.95%) |
Sep 04, 2024 | 124.42 | 124.64 | 123.97 | 124.52 | 3,316 | -0.14(-0.12%) |
Sep 03, 2024 | 127.19 | 127.19 | 124.67 | 124.67 | 2,224 | -4.89(-3.78%) |
Aug 30, 2024 | 128.60 | 129.56 | 127.93 | 129.56 | 2,766 | +1.11(+0.86%) |
Aug 29, 2024 | 128.56 | 129.66 | 128.45 | 128.45 | 3,016 | +0.83(+0.65%) |
Aug 28, 2024 | 127.53 | 128.76 | 127.40 | 127.62 | 2,978 | -0.36(-0.28%) |
Aug 27, 2024 | 128.36 | 128.36 | 127.54 | 127.98 | 4,132 | -1.14(-0.88%) |
Aug 26, 2024 | 130.42 | 130.91 | 129.12 | 129.12 | 4,677 | -0.50(-0.39%) |
Aug 23, 2024 | 127.00 | 129.62 | 127.00 | 129.62 | 2,135 | +4.08(+3.25%) |
Aug 22, 2024 | 125.89 | 126.47 | 125.54 | 125.54 | 3,483 | -0.99(-0.78%) |
Aug 21, 2024 | 125.89 | 126.58 | 125.67 | 126.53 | 5,986 | +1.35(+1.08%) |
Aug 20, 2024 | 125.60 | 125.60 | 124.98 | 125.18 | 2,438 | -1.81(-1.43%) |
Aug 19, 2024 | 126.01 | 126.99 | 126.01 | 126.99 | 2,909 | +1.38(+1.10%) |
Aug 16, 2024 | 125.89 | 125.89 | 125.35 | 125.61 | 2,171 | -0.39(-0.31%) |
Aug 15, 2024 | 126.23 | 126.40 | 125.03 | 126.00 | 9,288 | +3.10(+2.52%) |
Aug 14, 2024 | 123.98 | 123.98 | 122.61 | 122.90 | 3,519 | -0.39(-0.32%) |
Aug 13, 2024 | 122.01 | 123.29 | 121.48 | 123.29 | 6,869 | +1.91(+1.57%) |
Aug 12, 2024 | 123.28 | 123.28 | 120.87 | 121.38 | 11,176 | -1.62(-1.32%) |
Aug 09, 2024 | 122.97 | 123.00 | 122.33 | 123.00 | 2,944 | -0.51(-0.41%) |
Aug 08, 2024 | 122.04 | 123.54 | 122.04 | 123.51 | 6,716 | +2.55(+2.11%) |
Aug 07, 2024 | 124.98 | 124.98 | 120.96 | 120.96 | 2,857 | -1.95(-1.59%) |
Aug 06, 2024 | 121.49 | 124.15 | 120.75 | 122.91 | 4,177 | +2.21(+1.83%) |
Aug 05, 2024 | 117.71 | 121.74 | 117.43 | 120.70 | 17,170 | -3.95(-3.17%) |
Aug 02, 2024 | 125.92 | 125.92 | 123.02 | 124.65 | 8,204 | -4.82(-3.72%) |
Aug 01, 2024 | 133.90 | 133.90 | 128.42 | 129.47 | 28,722 | -4.08(-3.06%) |
Jul 31, 2024 | 134.27 | 136.28 | 132.75 | 133.55 | 8,104 | +1.07(+0.81%) |
Jul 30, 2024 | 131.98 | 133.47 | 131.98 | 132.48 | 35,519 | +0.79(+0.60%) |
Jul 29, 2024 | 133.81 | 133.81 | 131.51 | 131.69 | 5,558 | -1.33(-1.00%) |
Jul 26, 2024 | 132.74 | 133.18 | 132.02 | 133.02 | 8,355 | +2.28(+1.74%) |
Jul 25, 2024 | 128.94 | 132.53 | 128.81 | 130.74 | 17,408 | +2.44(+1.90%) |
Jul 24, 2024 | 130.40 | 131.48 | 128.30 | 128.30 | 5,679 | -3.23(-2.46%) |
Jul 23, 2024 | 129.63 | 132.15 | 129.63 | 131.53 | 10,530 | +1.19(+0.91%) |
Jul 22, 2024 | 127.47 | 130.34 | 127.47 | 130.34 | 6,446 | +2.56(+2.00%) |
Jul 19, 2024 | 128.13 | 128.28 | 127.02 | 127.78 | 5,358 | -0.84(-0.65%) |
Jul 18, 2024 | 131.00 | 132.48 | 128.33 | 128.62 | 5,398 | -2.32(-1.77%) |
Jul 17, 2024 | 132.04 | 133.21 | 130.84 | 130.94 | 5,269 | -1.67(-1.26%) |
Jul 16, 2024 | 129.46 | 132.84 | 129.46 | 132.61 | 18,860 | +5.53(+4.35%) |
Jul 15, 2024 | 125.52 | 128.36 | 125.50 | 127.08 | 10,636 | +1.93(+1.54%) |
Jul 12, 2024 | 124.55 | 126.32 | 124.55 | 125.15 | 11,184 | +1.80(+1.46%) |
Jul 11, 2024 | 120.71 | 123.39 | 120.71 | 123.35 | 16,941 | +4.39(+3.69%) |
Jul 10, 2024 | 118.41 | 119.13 | 117.97 | 118.96 | 5,362 | +1.34(+1.14%) |
Jul 09, 2024 | 118.53 | 118.53 | 117.62 | 117.62 | 3,302 | -1.46(-1.23%) |
Jul 08, 2024 | 119.26 | 119.26 | 118.71 | 119.08 | 10,613 | +0.62(+0.52%) |
Jul 05, 2024 | 119.86 | 119.86 | 118.07 | 118.46 | 1,435 | -1.23(-1.03%) |
Jul 03, 2024 | 119.36 | 120.26 | 119.36 | 119.69 | 4,985 | +0.71(+0.60%) |
Jul 02, 2024 | 118.17 | 119.43 | 118.17 | 118.98 | 2,464 | +0.60(+0.51%) |