Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 113.73 | 115.61 | 109.70 | 113.28 | 1,691,966 | +4.82(+4.44%) |
Sep 25, 2024 | 108.86 | 110.13 | 107.56 | 108.46 | 764,454 | -0.77(-0.70%) |
Sep 24, 2024 | 111.00 | 111.49 | 108.69 | 109.23 | 704,737 | -0.22(-0.20%) |
Sep 23, 2024 | 110.83 | 111.86 | 109.17 | 109.45 | 446,375 | -0.43(-0.39%) |
Sep 20, 2024 | 111.83 | 113.12 | 109.23 | 109.88 | 1,660,186 | -4.22(-3.70%) |
Sep 19, 2024 | 113.00 | 115.58 | 110.65 | 114.10 | 1,160,751 | +6.26(+5.80%) |
Sep 18, 2024 | 109.82 | 112.15 | 107.40 | 107.84 | 591,228 | -1.26(-1.15%) |
Sep 17, 2024 | 110.25 | 110.99 | 107.95 | 109.10 | 630,821 | +0.80(+0.74%) |
Sep 16, 2024 | 108.24 | 109.40 | 105.86 | 108.30 | 772,602 | -3.55(-3.17%) |
Sep 13, 2024 | 109.63 | 112.95 | 109.33 | 111.85 | 636,820 | +4.00(+3.71%) |
Sep 12, 2024 | 111.34 | 111.51 | 107.37 | 107.85 | 712,703 | -4.29(-3.83%) |
Sep 11, 2024 | 106.94 | 112.40 | 105.73 | 112.14 | 1,387,699 | +6.32(+5.97%) |
Sep 10, 2024 | 107.15 | 107.15 | 104.67 | 105.82 | 1,156,596 | +0.24(+0.23%) |
Sep 09, 2024 | 106.59 | 107.41 | 104.90 | 105.58 | 705,649 | +1.15(+1.10%) |
Sep 06, 2024 | 108.00 | 108.20 | 104.00 | 104.43 | 1,228,070 | -4.07(-3.75%) |
Sep 05, 2024 | 107.36 | 110.61 | 106.53 | 108.50 | 574,146 | -0.24(-0.22%) |
Sep 04, 2024 | 106.40 | 110.50 | 105.29 | 108.74 | 749,458 | +1.30(+1.21%) |
Sep 03, 2024 | 115.97 | 115.97 | 107.01 | 107.44 | 1,398,144 | -11.79(-9.89%) |
Aug 30, 2024 | 120.05 | 120.49 | 117.49 | 119.23 | 768,283 | +2.04(+1.74%) |
Aug 29, 2024 | 117.36 | 121.21 | 116.81 | 117.19 | 525,826 | +0.94(+0.81%) |
Aug 28, 2024 | 117.83 | 118.93 | 114.40 | 116.25 | 590,814 | -2.50(-2.11%) |
Aug 27, 2024 | 117.00 | 119.44 | 115.72 | 118.75 | 432,982 | +0.78(+0.66%) |
Aug 26, 2024 | 120.78 | 121.20 | 117.58 | 117.97 | 961,721 | -3.49(-2.87%) |
Aug 23, 2024 | 118.33 | 121.68 | 118.22 | 121.46 | 666,576 | +4.80(+4.12%) |
Aug 22, 2024 | 121.19 | 121.23 | 115.94 | 116.66 | 741,898 | -4.14(-3.43%) |
Aug 21, 2024 | 118.31 | 121.43 | 117.05 | 120.80 | 451,505 | +3.94(+3.37%) |
Aug 20, 2024 | 118.86 | 120.59 | 115.68 | 116.86 | 474,406 | -3.30(-2.75%) |
Aug 19, 2024 | 118.64 | 120.35 | 116.54 | 120.16 | 485,302 | +1.29(+1.08%) |
Aug 16, 2024 | 118.30 | 120.37 | 117.89 | 118.88 | 871,845 | -1.14(-0.95%) |
Aug 15, 2024 | 117.32 | 121.58 | 117.32 | 120.01 | 1,087,466 | +6.31(+5.55%) |
Aug 14, 2024 | 116.62 | 116.62 | 113.22 | 113.70 | 622,965 | -1.49(-1.29%) |
Aug 13, 2024 | 110.41 | 115.89 | 109.84 | 115.19 | 1,119,046 | +5.81(+5.31%) |
Aug 12, 2024 | 108.97 | 111.14 | 107.64 | 109.38 | 567,991 | +1.45(+1.34%) |
Aug 09, 2024 | 106.81 | 108.88 | 105.31 | 107.93 | 832,179 | -1.84(-1.67%) |
Aug 08, 2024 | 107.93 | 110.08 | 103.49 | 109.77 | 1,564,513 | +6.44(+6.23%) |
Aug 07, 2024 | 109.80 | 110.29 | 103.10 | 103.33 | 1,513,850 | -2.89(-2.73%) |
Aug 06, 2024 | 105.40 | 110.20 | 104.28 | 106.23 | 1,154,408 | +1.48(+1.41%) |
Aug 05, 2024 | 100.47 | 108.66 | 100.13 | 104.75 | 1,458,389 | -1.62(-1.52%) |
Aug 02, 2024 | 109.80 | 110.90 | 104.67 | 106.37 | 2,065,364 | -8.18(-7.14%) |
Aug 01, 2024 | 123.24 | 124.76 | 112.64 | 114.54 | 1,657,543 | -11.13(-8.86%) |
Jul 31, 2024 | 124.12 | 127.42 | 121.78 | 125.67 | 1,918,142 | +6.63(+5.57%) |
Jul 30, 2024 | 123.94 | 125.65 | 117.44 | 119.04 | 1,070,984 | -4.23(-3.43%) |
Jul 29, 2024 | 126.09 | 127.96 | 123.04 | 123.28 | 640,555 | -1.07(-0.86%) |
Jul 26, 2024 | 124.00 | 126.32 | 122.67 | 124.34 | 840,114 | +4.83(+4.04%) |
Jul 25, 2024 | 121.91 | 124.56 | 118.30 | 119.51 | 1,279,609 | -3.66(-2.97%) |
Jul 24, 2024 | 128.34 | 129.53 | 122.88 | 123.18 | 960,862 | -8.06(-6.15%) |
Jul 23, 2024 | 130.92 | 132.81 | 130.40 | 131.24 | 447,136 | -0.96(-0.73%) |
Jul 22, 2024 | 128.81 | 132.56 | 127.78 | 132.20 | 1,131,732 | +7.13(+5.70%) |
Jul 19, 2024 | 128.56 | 128.78 | 124.84 | 125.07 | 697,600 | -3.51(-2.73%) |
Jul 18, 2024 | 134.63 | 135.15 | 126.99 | 128.59 | 1,421,294 | -3.75(-2.84%) |
Jul 17, 2024 | 139.94 | 141.19 | 131.98 | 132.34 | 1,671,541 | -12.00(-8.31%) |
Jul 16, 2024 | 144.14 | 145.33 | 142.31 | 144.34 | 681,121 | +1.94(+1.36%) |
Jul 15, 2024 | 142.84 | 145.22 | 141.40 | 142.40 | 545,007 | -0.86(-0.60%) |
Jul 12, 2024 | 141.94 | 147.13 | 140.47 | 143.26 | 860,979 | +2.41(+1.71%) |
Jul 11, 2024 | 144.52 | 145.05 | 139.78 | 140.85 | 1,225,236 | -1.24(-0.87%) |
Jul 10, 2024 | 137.17 | 142.39 | 136.71 | 142.09 | 1,671,531 | +7.28(+5.40%) |
Jul 09, 2024 | 135.76 | 135.85 | 133.75 | 134.82 | 452,049 | -1.00(-0.73%) |
Jul 08, 2024 | 134.96 | 136.90 | 134.92 | 135.81 | 649,520 | +1.99(+1.48%) |
Jul 05, 2024 | 135.12 | 136.18 | 132.72 | 133.83 | 580,084 | -0.88(-0.65%) |
Jul 03, 2024 | 132.64 | 136.18 | 132.04 | 134.71 | 765,212 | +2.26(+1.70%) |
Jul 02, 2024 | 128.88 | 132.58 | 128.88 | 132.45 | 777,180 | +3.19(+2.47%) |