Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 124.04 | 124.97 | 122.95 | 123.19 | 1,709,129 | -0.47(-0.38%) |
Sep 05, 2024 | 127.31 | 127.31 | 122.73 | 123.66 | 2,609,849 | -2.66(-2.11%) |
Sep 04, 2024 | 126.08 | 127.59 | 125.33 | 126.32 | 709,545 | +0.78(+0.62%) |
Sep 03, 2024 | 125.00 | 126.58 | 124.79 | 125.54 | 793,815 | +0.52(+0.42%) |
Aug 30, 2024 | 124.78 | 125.18 | 123.89 | 125.02 | 656,194 | +0.43(+0.35%) |
Aug 29, 2024 | 124.40 | 124.63 | 123.22 | 124.59 | 580,526 | +0.19(+0.15%) |
Aug 28, 2024 | 124.26 | 125.33 | 124.02 | 124.40 | 701,771 | +0.52(+0.42%) |
Aug 27, 2024 | 124.50 | 125.00 | 123.28 | 123.88 | 549,302 | -0.79(-0.63%) |
Aug 26, 2024 | 124.23 | 125.51 | 123.70 | 124.67 | 442,166 | +0.85(+0.69%) |
Aug 23, 2024 | 123.86 | 124.15 | 123.26 | 123.82 | 489,287 | +0.48(+0.39%) |
Aug 22, 2024 | 123.48 | 123.83 | 122.37 | 123.34 | 757,844 | +0.02(+0.02%) |
Aug 21, 2024 | 123.10 | 123.79 | 122.77 | 123.32 | 579,213 | +0.39(+0.32%) |
Aug 20, 2024 | 123.52 | 124.02 | 122.67 | 122.93 | 580,652 | -0.34(-0.28%) |
Aug 19, 2024 | 121.91 | 123.36 | 121.91 | 123.27 | 744,312 | +1.38(+1.13%) |
Aug 16, 2024 | 122.44 | 122.94 | 121.44 | 121.89 | 2,423,752 | -0.09(-0.07%) |
Aug 15, 2024 | 121.23 | 122.19 | 120.77 | 121.98 | 987,658 | -0.05(-0.04%) |
Aug 14, 2024 | 120.95 | 122.79 | 120.54 | 122.03 | 767,554 | +0.73(+0.60%) |
Aug 13, 2024 | 120.99 | 121.60 | 120.44 | 121.30 | 743,903 | +0.70(+0.58%) |
Aug 12, 2024 | 119.62 | 120.65 | 119.38 | 120.60 | 639,844 | +0.69(+0.58%) |
Aug 09, 2024 | 120.05 | 120.30 | 117.91 | 119.91 | 634,234 | +0.02(+0.02%) |
Aug 08, 2024 | 119.25 | 120.55 | 119.15 | 119.89 | 804,246 | -0.21(-0.17%) |
Aug 07, 2024 | 119.45 | 121.37 | 118.78 | 120.10 | 1,012,215 | +1.03(+0.87%) |
Aug 06, 2024 | 118.79 | 120.55 | 118.13 | 119.07 | 1,430,692 | +0.28(+0.24%) |
Aug 05, 2024 | 124.27 | 124.42 | 118.65 | 118.79 | 1,099,791 | -4.45(-3.61%) |
Aug 02, 2024 | 125.00 | 126.76 | 121.69 | 123.24 | 1,257,549 | -0.14(-0.11%) |
Aug 01, 2024 | 121.07 | 123.54 | 120.47 | 123.38 | 1,102,324 | +2.85(+2.36%) |
Jul 31, 2024 | 120.69 | 120.88 | 119.56 | 120.53 | 1,046,709 | -0.10(-0.08%) |
Jul 30, 2024 | 119.01 | 120.84 | 118.49 | 120.63 | 807,545 | +1.52(+1.28%) |
Jul 29, 2024 | 118.21 | 119.56 | 117.44 | 119.11 | 882,124 | +0.92(+0.78%) |
Jul 26, 2024 | 119.32 | 119.32 | 117.00 | 118.19 | 1,712,734 | +0.00(+0.00%) |
Jul 25, 2024 | 118.32 | 120.54 | 117.21 | 118.19 | 1,063,497 | +0.28(+0.24%) |
Jul 24, 2024 | 117.16 | 118.35 | 116.39 | 117.91 | 954,347 | +2.01(+1.73%) |
Jul 23, 2024 | 117.04 | 117.16 | 115.80 | 115.90 | 647,171 | -1.31(-1.12%) |
Jul 22, 2024 | 116.65 | 117.39 | 115.97 | 117.21 | 760,917 | +1.12(+0.96%) |
Jul 19, 2024 | 117.59 | 117.59 | 115.48 | 116.09 | 671,547 | -0.59(-0.51%) |
Jul 18, 2024 | 116.36 | 118.58 | 116.33 | 116.68 | 1,018,964 | -0.66(-0.56%) |
Jul 17, 2024 | 115.16 | 118.53 | 114.77 | 117.34 | 1,274,864 | +2.64(+2.30%) |
Jul 16, 2024 | 113.58 | 114.86 | 113.14 | 114.70 | 1,118,338 | +1.57(+1.39%) |
Jul 15, 2024 | 113.84 | 114.83 | 112.65 | 113.13 | 1,133,644 | -1.35(-1.18%) |
Jul 12, 2024 | 113.62 | 115.25 | 113.25 | 114.48 | 1,039,226 | +1.30(+1.15%) |
Jul 11, 2024 | 109.87 | 113.50 | 109.73 | 113.18 | 1,903,968 | +4.10(+3.76%) |
Jul 10, 2024 | 109.21 | 109.45 | 108.40 | 109.08 | 1,025,566 | +0.41(+0.38%) |
Jul 09, 2024 | 108.75 | 109.86 | 108.57 | 108.67 | 968,231 | -0.34(-0.31%) |
Jul 08, 2024 | 109.75 | 110.00 | 108.71 | 109.01 | 972,113 | -0.76(-0.69%) |
Jul 05, 2024 | 109.32 | 110.17 | 108.95 | 109.77 | 937,889 | +0.53(+0.49%) |
Jul 03, 2024 | 109.39 | 110.70 | 109.20 | 109.24 | 350,282 | -0.16(-0.15%) |
Jul 02, 2024 | 109.53 | 109.83 | 109.00 | 109.40 | 727,910 | +0.28(+0.26%) |