Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 131.95 | 132.96 | 130.73 | 132.14 | 2,909,347 | +0.76(+0.58%) |
Sep 26, 2024 | 132.97 | 133.88 | 130.95 | 131.38 | 1,903,569 | -0.29(-0.22%) |
Sep 25, 2024 | 132.48 | 132.94 | 131.50 | 131.67 | 1,415,077 | -0.72(-0.54%) |
Sep 24, 2024 | 132.65 | 133.13 | 131.12 | 132.39 | 1,987,230 | -0.21(-0.16%) |
Sep 23, 2024 | 134.00 | 134.85 | 131.45 | 132.60 | 1,942,457 | -0.63(-0.47%) |
Sep 20, 2024 | 131.56 | 133.47 | 131.50 | 133.23 | 5,417,379 | +0.43(+0.32%) |
Sep 19, 2024 | 132.72 | 133.84 | 130.88 | 132.80 | 3,448,702 | +3.55(+2.75%) |
Sep 18, 2024 | 128.47 | 130.93 | 125.86 | 129.25 | 3,673,748 | +1.28(+1.00%) |
Sep 17, 2024 | 127.55 | 128.73 | 126.49 | 127.97 | 2,376,340 | +1.43(+1.13%) |
Sep 16, 2024 | 124.00 | 126.79 | 123.43 | 126.54 | 3,297,049 | +3.74(+3.05%) |
Sep 13, 2024 | 120.96 | 123.52 | 120.96 | 122.80 | 3,505,985 | +2.44(+2.03%) |
Sep 12, 2024 | 118.22 | 120.94 | 116.64 | 120.36 | 4,591,245 | +2.07(+1.75%) |
Sep 11, 2024 | 117.34 | 118.46 | 113.92 | 118.29 | 3,754,673 | +0.23(+0.19%) |
Sep 10, 2024 | 119.01 | 119.29 | 115.07 | 118.06 | 2,015,355 | -0.40(-0.34%) |
Sep 09, 2024 | 117.99 | 119.89 | 117.51 | 118.46 | 2,515,822 | +2.22(+1.91%) |
Sep 06, 2024 | 118.85 | 119.32 | 115.24 | 116.24 | 2,657,606 | -2.20(-1.86%) |
Sep 05, 2024 | 117.79 | 119.79 | 117.08 | 118.44 | 2,100,969 | +0.77(+0.65%) |
Sep 04, 2024 | 117.93 | 119.65 | 116.90 | 117.67 | 2,539,789 | -0.60(-0.51%) |
Sep 03, 2024 | 122.06 | 123.21 | 117.29 | 118.27 | 4,263,137 | -5.50(-4.44%) |
Aug 30, 2024 | 123.13 | 124.20 | 121.73 | 123.77 | 2,849,322 | +1.60(+1.31%) |
Aug 29, 2024 | 122.08 | 123.30 | 121.21 | 122.17 | 1,693,968 | +0.54(+0.44%) |
Aug 28, 2024 | 122.28 | 123.42 | 121.16 | 121.63 | 2,392,918 | -0.76(-0.62%) |
Aug 27, 2024 | 121.73 | 123.16 | 121.39 | 122.39 | 1,616,878 | +0.24(+0.20%) |
Aug 26, 2024 | 122.61 | 123.28 | 121.05 | 122.15 | 1,443,606 | -0.08(-0.07%) |
Aug 23, 2024 | 119.94 | 122.45 | 119.09 | 122.23 | 2,447,741 | +3.50(+2.95%) |
Aug 22, 2024 | 118.98 | 119.54 | 118.36 | 118.73 | 2,057,067 | -0.03(-0.03%) |
Aug 21, 2024 | 118.59 | 119.08 | 117.83 | 118.76 | 1,907,937 | +0.11(+0.09%) |
Aug 20, 2024 | 120.20 | 120.36 | 118.00 | 118.65 | 1,867,798 | -1.53(-1.27%) |
Aug 19, 2024 | 119.39 | 120.63 | 118.86 | 120.18 | 2,372,490 | +1.10(+0.92%) |
Aug 16, 2024 | 120.21 | 120.55 | 118.72 | 119.08 | 2,462,907 | -1.14(-0.95%) |
Aug 15, 2024 | 120.00 | 120.91 | 118.49 | 120.22 | 2,972,200 | +1.84(+1.55%) |
Aug 14, 2024 | 116.00 | 118.79 | 115.89 | 118.38 | 3,052,252 | +2.57(+2.22%) |
Aug 13, 2024 | 113.69 | 115.88 | 113.62 | 115.81 | 2,709,994 | +3.12(+2.77%) |
Aug 12, 2024 | 114.00 | 114.39 | 112.19 | 112.69 | 2,613,361 | -1.00(-0.88%) |
Aug 09, 2024 | 113.32 | 113.98 | 112.15 | 113.69 | 2,055,451 | +1.09(+0.97%) |
Aug 08, 2024 | 110.38 | 113.30 | 109.31 | 112.61 | 3,779,833 | +3.98(+3.67%) |
Aug 07, 2024 | 111.26 | 112.81 | 108.16 | 108.62 | 3,838,080 | -0.81(-0.74%) |
Aug 06, 2024 | 107.33 | 111.58 | 107.06 | 109.43 | 5,881,899 | +3.37(+3.17%) |
Aug 05, 2024 | 101.65 | 108.37 | 98.10 | 106.07 | 8,369,249 | -2.39(-2.20%) |
Aug 02, 2024 | 116.66 | 116.67 | 108.26 | 108.45 | 7,453,480 | -11.11(-9.29%) |
Aug 01, 2024 | 123.58 | 123.95 | 118.50 | 119.57 | 5,315,992 | -3.69(-3.00%) |
Jul 31, 2024 | 125.77 | 128.59 | 122.82 | 123.26 | 6,613,791 | +3.45(+2.88%) |
Jul 30, 2024 | 119.57 | 121.22 | 118.39 | 119.81 | 3,733,946 | +1.39(+1.17%) |
Jul 29, 2024 | 119.20 | 119.20 | 116.75 | 118.42 | 4,043,653 | +0.09(+0.08%) |
Jul 26, 2024 | 119.28 | 119.95 | 117.86 | 118.33 | 3,485,680 | +1.80(+1.54%) |
Jul 25, 2024 | 115.67 | 118.81 | 113.42 | 116.53 | 4,115,793 | +0.98(+0.85%) |
Jul 24, 2024 | 117.25 | 118.96 | 115.33 | 115.55 | 3,612,293 | -2.23(-1.89%) |
Jul 23, 2024 | 117.47 | 119.68 | 117.12 | 117.78 | 3,178,294 | +0.09(+0.08%) |
Jul 22, 2024 | 116.37 | 117.94 | 115.51 | 117.69 | 4,151,853 | +2.72(+2.36%) |
Jul 19, 2024 | 115.11 | 116.66 | 113.94 | 114.97 | 2,831,001 | +0.24(+0.21%) |
Jul 18, 2024 | 113.56 | 116.77 | 112.50 | 114.73 | 4,623,769 | +1.13(+0.99%) |
Jul 17, 2024 | 115.13 | 115.88 | 112.67 | 113.61 | 3,961,345 | -2.89(-2.48%) |
Jul 16, 2024 | 115.25 | 116.89 | 114.63 | 116.49 | 3,998,734 | +1.71(+1.49%) |
Jul 15, 2024 | 112.03 | 114.82 | 112.03 | 114.78 | 3,623,843 | +4.21(+3.81%) |
Jul 12, 2024 | 108.53 | 111.58 | 107.84 | 110.57 | 2,842,853 | +1.89(+1.74%) |
Jul 11, 2024 | 109.83 | 110.48 | 108.40 | 108.68 | 4,109,566 | -0.60(-0.55%) |
Jul 10, 2024 | 106.48 | 109.39 | 105.85 | 109.28 | 3,302,334 | +3.86(+3.67%) |
Jul 09, 2024 | 105.04 | 106.45 | 103.94 | 105.42 | 2,800,855 | +0.51(+0.49%) |
Jul 08, 2024 | 105.97 | 106.65 | 104.55 | 104.91 | 1,944,782 | -1.01(-0.95%) |
Jul 05, 2024 | 105.50 | 105.96 | 103.92 | 105.92 | 2,254,090 | +0.02(+0.02%) |
Jul 03, 2024 | 106.38 | 106.83 | 105.12 | 105.90 | 1,254,084 | +0.13(+0.12%) |
Jul 02, 2024 | 104.04 | 105.81 | 103.47 | 105.77 | 3,323,883 | +1.42(+1.36%) |