Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 129.00 | 131.64 | 126.44 | 127.72 | 16,518 | +0.07(+0.05%) |
Sep 26, 2024 | 126.11 | 128.15 | 124.62 | 127.65 | 27,277 | +4.05(+3.28%) |
Sep 25, 2024 | 130.13 | 130.13 | 123.31 | 123.60 | 30,205 | -6.38(-4.91%) |
Sep 24, 2024 | 126.07 | 130.41 | 126.07 | 129.98 | 18,051 | +3.83(+3.04%) |
Sep 23, 2024 | 130.61 | 130.61 | 125.70 | 126.15 | 21,732 | -2.42(-1.88%) |
Sep 20, 2024 | 127.60 | 133.58 | 126.74 | 128.57 | 84,795 | +0.14(+0.11%) |
Sep 19, 2024 | 128.62 | 129.11 | 126.78 | 128.43 | 19,093 | +2.28(+1.81%) |
Sep 18, 2024 | 122.80 | 129.02 | 122.80 | 126.15 | 24,427 | +3.35(+2.73%) |
Sep 17, 2024 | 124.98 | 129.74 | 122.66 | 122.80 | 49,907 | -0.14(-0.11%) |
Sep 16, 2024 | 126.32 | 126.79 | 122.34 | 122.94 | 26,152 | -2.77(-2.20%) |
Sep 13, 2024 | 123.94 | 127.39 | 122.06 | 125.71 | 26,427 | +4.15(+3.41%) |
Sep 12, 2024 | 120.22 | 122.64 | 117.62 | 121.56 | 46,406 | +1.99(+1.66%) |
Sep 11, 2024 | 118.23 | 119.69 | 117.41 | 119.57 | 58,867 | +0.78(+0.66%) |
Sep 10, 2024 | 121.55 | 121.55 | 116.59 | 118.79 | 83,484 | -2.00(-1.66%) |
Sep 09, 2024 | 118.40 | 122.91 | 118.40 | 120.79 | 29,361 | +2.83(+2.40%) |
Sep 06, 2024 | 119.24 | 121.19 | 116.85 | 117.96 | 33,139 | -2.00(-1.67%) |
Sep 05, 2024 | 121.11 | 122.29 | 118.61 | 119.96 | 25,291 | -1.23(-1.01%) |
Sep 04, 2024 | 124.21 | 124.25 | 120.55 | 121.19 | 25,233 | -3.61(-2.89%) |
Sep 03, 2024 | 132.24 | 132.24 | 123.39 | 124.80 | 37,217 | -8.89(-6.65%) |
Aug 30, 2024 | 134.38 | 134.50 | 130.81 | 133.69 | 33,431 | -0.35(-0.26%) |
Aug 29, 2024 | 137.12 | 137.20 | 133.24 | 134.04 | 30,596 | -1.53(-1.13%) |
Aug 28, 2024 | 138.76 | 139.94 | 134.01 | 135.57 | 48,641 | -5.12(-3.64%) |
Aug 27, 2024 | 137.24 | 141.00 | 137.24 | 140.69 | 28,778 | +3.11(+2.26%) |
Aug 26, 2024 | 138.25 | 140.17 | 135.87 | 137.59 | 26,097 | +1.91(+1.41%) |
Aug 23, 2024 | 135.67 | 140.06 | 135.04 | 135.68 | 65,741 | +6.93(+5.38%) |
Aug 22, 2024 | 128.22 | 130.34 | 127.40 | 128.75 | 14,177 | -2.15(-1.64%) |
Aug 21, 2024 | 129.46 | 131.25 | 126.82 | 130.89 | 19,158 | +2.70(+2.10%) |
Aug 20, 2024 | 127.13 | 128.92 | 126.63 | 128.20 | 16,734 | -2.47(-1.89%) |
Aug 19, 2024 | 129.35 | 130.67 | 128.40 | 130.66 | 13,778 | +1.32(+1.02%) |
Aug 16, 2024 | 128.10 | 131.01 | 125.85 | 129.35 | 22,517 | +0.58(+0.45%) |
Aug 15, 2024 | 127.52 | 131.57 | 127.52 | 128.77 | 23,282 | +5.64(+4.58%) |
Aug 14, 2024 | 126.87 | 126.87 | 122.80 | 123.12 | 21,219 | -2.29(-1.82%) |
Aug 13, 2024 | 118.95 | 126.03 | 118.95 | 125.41 | 26,130 | +8.43(+7.21%) |
Aug 12, 2024 | 121.12 | 121.12 | 116.78 | 116.98 | 33,417 | -2.41(-2.02%) |
Aug 09, 2024 | 127.41 | 127.41 | 119.38 | 119.39 | 40,586 | -8.70(-6.79%) |
Aug 08, 2024 | 119.46 | 128.10 | 119.17 | 128.09 | 29,472 | +9.24(+7.77%) |
Aug 07, 2024 | 115.59 | 119.63 | 113.98 | 118.85 | 44,013 | +5.89(+5.22%) |
Aug 06, 2024 | 107.37 | 115.42 | 105.29 | 112.95 | 26,802 | +8.37(+8.00%) |
Aug 05, 2024 | 105.93 | 106.81 | 97.73 | 104.58 | 64,700 | -2.19(-2.05%) |
Aug 02, 2024 | 104.41 | 109.99 | 102.16 | 106.77 | 31,626 | -4.12(-3.72%) |
Aug 01, 2024 | 113.44 | 114.94 | 108.44 | 110.90 | 26,080 | -3.48(-3.05%) |
Jul 31, 2024 | 111.41 | 116.81 | 110.01 | 114.38 | 38,601 | +4.14(+3.76%) |
Jul 30, 2024 | 109.16 | 110.93 | 107.43 | 110.24 | 19,595 | +1.97(+1.82%) |
Jul 29, 2024 | 109.31 | 109.79 | 107.70 | 108.27 | 22,132 | -1.62(-1.47%) |
Jul 26, 2024 | 110.34 | 111.76 | 106.97 | 109.89 | 49,826 | +1.83(+1.69%) |
Jul 25, 2024 | 109.38 | 111.44 | 107.25 | 108.06 | 67,922 | -0.28(-0.26%) |
Jul 24, 2024 | 113.09 | 115.26 | 108.34 | 108.34 | 39,183 | -5.00(-4.41%) |
Jul 23, 2024 | 110.26 | 114.16 | 110.26 | 113.34 | 45,423 | +2.67(+2.41%) |
Jul 22, 2024 | 107.97 | 110.68 | 106.54 | 110.68 | 26,881 | +2.69(+2.49%) |
Jul 19, 2024 | 107.56 | 108.53 | 106.21 | 107.99 | 34,257 | +0.64(+0.60%) |
Jul 18, 2024 | 110.75 | 112.43 | 106.82 | 107.35 | 29,796 | -4.72(-4.21%) |
Jul 17, 2024 | 111.28 | 113.70 | 108.92 | 112.08 | 26,555 | -1.09(-0.96%) |
Jul 16, 2024 | 104.26 | 113.17 | 102.66 | 113.17 | 41,501 | +10.49(+10.21%) |
Jul 15, 2024 | 106.50 | 107.50 | 102.64 | 102.68 | 46,048 | -2.71(-2.57%) |
Jul 12, 2024 | 106.09 | 107.36 | 104.18 | 105.38 | 27,634 | +0.51(+0.49%) |
Jul 11, 2024 | 95.89 | 104.91 | 95.89 | 104.88 | 50,745 | +10.86(+11.55%) |
Jul 10, 2024 | 93.48 | 94.15 | 91.86 | 94.02 | 28,137 | +1.35(+1.46%) |
Jul 09, 2024 | 94.15 | 95.16 | 91.50 | 92.67 | 42,272 | -2.38(-2.50%) |
Jul 08, 2024 | 92.75 | 96.06 | 92.05 | 95.05 | 33,914 | +3.68(+4.02%) |
Jul 05, 2024 | 90.07 | 91.57 | 89.13 | 91.37 | 28,282 | +1.06(+1.17%) |
Jul 03, 2024 | 88.15 | 91.02 | 85.94 | 90.31 | 17,652 | +2.69(+3.07%) |
Jul 02, 2024 | 87.44 | 89.27 | 87.31 | 87.63 | 44,748 | -0.72(-0.81%) |