Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 116.02 | 116.41 | 114.94 | 115.06 | 936,435 | -0.87(-0.75%) |
Sep 26, 2024 | 114.93 | 117.11 | 114.57 | 115.93 | 643,416 | +1.38(+1.20%) |
Sep 25, 2024 | 117.09 | 117.09 | 114.08 | 114.55 | 1,123,424 | -1.95(-1.67%) |
Sep 24, 2024 | 117.89 | 117.89 | 115.93 | 116.50 | 882,004 | -1.25(-1.06%) |
Sep 23, 2024 | 118.39 | 119.74 | 117.00 | 117.75 | 948,095 | -0.60(-0.51%) |
Sep 20, 2024 | 120.28 | 120.28 | 117.00 | 118.35 | 1,282,589 | -2.11(-1.75%) |
Sep 19, 2024 | 121.30 | 122.81 | 119.66 | 120.46 | 788,199 | +0.61(+0.51%) |
Sep 18, 2024 | 123.00 | 123.49 | 119.37 | 119.85 | 1,049,116 | -2.46(-2.01%) |
Sep 17, 2024 | 122.50 | 123.52 | 121.00 | 122.31 | 757,338 | +0.06(+0.05%) |
Sep 16, 2024 | 122.91 | 123.57 | 121.94 | 122.25 | 721,315 | +0.00(+0.00%) |
Sep 13, 2024 | 120.19 | 123.39 | 119.82 | 122.25 | 917,851 | +0.97(+0.80%) |
Sep 12, 2024 | 121.04 | 122.09 | 119.49 | 121.28 | 530,666 | -0.19(-0.16%) |
Sep 11, 2024 | 119.67 | 122.25 | 119.06 | 121.47 | 1,056,416 | +2.37(+1.99%) |
Sep 10, 2024 | 120.18 | 120.77 | 118.04 | 119.10 | 1,083,092 | -1.54(-1.28%) |
Sep 09, 2024 | 120.14 | 122.30 | 119.75 | 120.64 | 1,022,780 | +0.47(+0.39%) |
Sep 06, 2024 | 122.20 | 122.75 | 119.85 | 120.17 | 868,976 | -1.04(-0.86%) |
Sep 05, 2024 | 122.49 | 123.64 | 119.92 | 121.21 | 2,192,563 | -1.33(-1.09%) |
Sep 04, 2024 | 124.59 | 125.02 | 120.95 | 122.54 | 1,155,051 | -2.56(-2.05%) |
Sep 03, 2024 | 127.19 | 128.81 | 123.78 | 125.10 | 1,370,492 | -1.96(-1.54%) |
Aug 30, 2024 | 128.01 | 129.68 | 123.84 | 127.06 | 1,236,878 | -1.37(-1.07%) |
Aug 29, 2024 | 125.19 | 129.50 | 125.01 | 128.43 | 1,759,316 | +4.67(+3.77%) |
Aug 28, 2024 | 125.90 | 128.00 | 119.76 | 123.76 | 4,827,705 | -28.79(-18.87%) |
Aug 27, 2024 | 152.50 | 152.68 | 150.20 | 152.55 | 381,506 | +0.28(+0.18%) |
Aug 26, 2024 | 153.13 | 154.00 | 151.70 | 152.27 | 490,805 | -0.54(-0.35%) |
Aug 23, 2024 | 153.00 | 154.87 | 151.71 | 152.81 | 527,833 | +0.24(+0.16%) |
Aug 22, 2024 | 151.61 | 153.42 | 151.17 | 152.57 | 645,358 | +1.68(+1.11%) |
Aug 21, 2024 | 150.00 | 151.98 | 149.04 | 150.89 | 682,744 | +1.30(+0.87%) |
Aug 20, 2024 | 147.30 | 149.92 | 145.54 | 149.59 | 658,265 | +1.35(+0.91%) |
Aug 19, 2024 | 145.01 | 148.83 | 144.61 | 148.24 | 881,736 | +3.23(+2.23%) |
Aug 16, 2024 | 146.91 | 147.52 | 144.62 | 145.01 | 711,523 | -2.76(-1.87%) |
Aug 15, 2024 | 147.26 | 148.65 | 145.75 | 147.77 | 720,170 | +1.08(+0.74%) |
Aug 14, 2024 | 150.43 | 150.48 | 146.42 | 146.69 | 620,276 | -4.01(-2.66%) |
Aug 13, 2024 | 146.98 | 151.41 | 146.68 | 150.70 | 645,674 | +3.41(+2.32%) |
Aug 12, 2024 | 147.04 | 148.89 | 146.02 | 147.29 | 559,891 | -0.03(-0.02%) |
Aug 09, 2024 | 145.22 | 148.60 | 145.22 | 147.32 | 684,274 | +0.59(+0.40%) |
Aug 08, 2024 | 144.85 | 147.92 | 143.65 | 146.73 | 862,598 | +2.60(+1.80%) |
Aug 07, 2024 | 147.26 | 147.67 | 143.92 | 144.13 | 651,835 | -1.50(-1.03%) |
Aug 06, 2024 | 147.70 | 149.06 | 145.46 | 145.63 | 808,915 | -2.07(-1.40%) |
Aug 05, 2024 | 149.31 | 151.56 | 146.81 | 147.70 | 909,606 | -5.44(-3.55%) |
Aug 02, 2024 | 152.12 | 157.40 | 151.32 | 153.14 | 799,316 | -0.01(-0.01%) |
Aug 01, 2024 | 150.23 | 157.98 | 148.52 | 153.15 | 2,028,197 | +11.58(+8.18%) |
Jul 31, 2024 | 142.45 | 144.27 | 138.12 | 141.57 | 1,469,048 | +0.39(+0.28%) |
Jul 30, 2024 | 145.20 | 145.42 | 139.96 | 141.18 | 1,421,118 | -4.07(-2.80%) |
Jul 29, 2024 | 146.70 | 147.60 | 144.25 | 145.25 | 825,986 | -1.55(-1.06%) |
Jul 26, 2024 | 145.89 | 148.02 | 144.35 | 146.80 | 744,764 | +0.70(+0.48%) |
Jul 25, 2024 | 146.60 | 148.56 | 145.38 | 146.10 | 621,528 | +0.22(+0.15%) |
Jul 24, 2024 | 144.87 | 146.84 | 143.97 | 145.88 | 623,710 | +0.44(+0.30%) |
Jul 23, 2024 | 145.28 | 146.45 | 144.27 | 145.44 | 432,512 | +0.16(+0.11%) |
Jul 22, 2024 | 146.23 | 148.88 | 144.71 | 145.28 | 554,610 | -0.41(-0.28%) |
Jul 19, 2024 | 144.47 | 146.30 | 143.09 | 145.69 | 600,042 | +1.55(+1.08%) |
Jul 18, 2024 | 144.98 | 148.24 | 144.09 | 144.14 | 581,643 | -0.51(-0.35%) |
Jul 17, 2024 | 146.30 | 148.18 | 143.41 | 144.65 | 655,467 | -2.80(-1.90%) |
Jul 16, 2024 | 148.50 | 150.39 | 147.26 | 147.45 | 716,355 | -0.01(-0.01%) |
Jul 15, 2024 | 148.01 | 149.48 | 145.87 | 147.46 | 417,976 | +0.03(+0.02%) |
Jul 12, 2024 | 147.93 | 149.00 | 146.99 | 147.43 | 700,596 | +0.93(+0.63%) |
Jul 11, 2024 | 147.12 | 148.75 | 145.95 | 146.50 | 808,023 | -0.62(-0.42%) |
Jul 10, 2024 | 143.83 | 147.58 | 143.08 | 147.12 | 799,947 | +3.82(+2.67%) |
Jul 09, 2024 | 142.12 | 143.48 | 138.96 | 143.30 | 608,195 | +1.06(+0.75%) |
Jul 08, 2024 | 139.62 | 142.37 | 139.45 | 142.24 | 581,221 | +3.16(+2.27%) |
Jul 05, 2024 | 138.25 | 139.72 | 135.85 | 139.08 | 445,245 | +0.85(+0.61%) |
Jul 03, 2024 | 138.12 | 139.03 | 137.36 | 138.23 | 410,987 | +0.74(+0.54%) |
Jul 02, 2024 | 138.80 | 139.08 | 136.92 | 137.49 | 728,722 | -2.62(-1.87%) |