Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 121.10 | 122.87 | 120.84 | 121.75 | 507,295 | +0.10(+0.08%) |
Sep 26, 2024 | 123.06 | 123.32 | 121.37 | 121.65 | 792,352 | +0.22(+0.18%) |
Sep 25, 2024 | 122.43 | 123.41 | 120.95 | 121.43 | 668,477 | -0.49(-0.40%) |
Sep 24, 2024 | 120.85 | 122.07 | 119.92 | 121.92 | 649,813 | +0.86(+0.71%) |
Sep 23, 2024 | 120.39 | 121.46 | 119.91 | 121.06 | 617,744 | +1.58(+1.32%) |
Sep 20, 2024 | 120.00 | 120.28 | 118.28 | 119.48 | 966,285 | -0.90(-0.75%) |
Sep 19, 2024 | 120.10 | 120.71 | 118.86 | 120.38 | 660,399 | +1.56(+1.31%) |
Sep 18, 2024 | 119.11 | 120.03 | 116.79 | 118.82 | 663,325 | +0.30(+0.25%) |
Sep 17, 2024 | 119.74 | 120.11 | 117.21 | 118.52 | 813,746 | -1.03(-0.86%) |
Sep 16, 2024 | 117.53 | 119.66 | 117.51 | 119.55 | 498,198 | +2.01(+1.71%) |
Sep 13, 2024 | 116.88 | 117.95 | 115.99 | 117.54 | 469,252 | +1.11(+0.95%) |
Sep 12, 2024 | 114.59 | 116.45 | 113.11 | 116.43 | 473,276 | +1.93(+1.69%) |
Sep 11, 2024 | 114.31 | 114.70 | 112.43 | 114.50 | 484,848 | +0.51(+0.45%) |
Sep 10, 2024 | 113.46 | 115.25 | 112.94 | 113.99 | 605,075 | +0.09(+0.08%) |
Sep 09, 2024 | 112.87 | 115.11 | 112.10 | 113.90 | 990,660 | +2.09(+1.87%) |
Sep 06, 2024 | 113.73 | 114.21 | 110.62 | 111.81 | 1,932,087 | -5.80(-4.93%) |
Sep 05, 2024 | 117.00 | 117.94 | 115.28 | 117.61 | 959,867 | +0.72(+0.62%) |
Sep 04, 2024 | 117.55 | 118.80 | 116.46 | 116.89 | 402,992 | -0.66(-0.56%) |
Sep 03, 2024 | 118.02 | 118.40 | 116.48 | 117.55 | 520,250 | -0.69(-0.58%) |
Aug 30, 2024 | 117.33 | 118.50 | 116.78 | 118.24 | 530,457 | +1.00(+0.85%) |
Aug 29, 2024 | 117.01 | 118.00 | 116.77 | 117.24 | 395,738 | +0.78(+0.67%) |
Aug 28, 2024 | 117.24 | 118.12 | 116.03 | 116.46 | 509,390 | -0.75(-0.64%) |
Aug 27, 2024 | 117.25 | 118.31 | 116.88 | 117.21 | 551,710 | +0.02(+0.02%) |
Aug 26, 2024 | 118.10 | 118.50 | 116.72 | 117.19 | 469,794 | -0.26(-0.22%) |
Aug 23, 2024 | 117.92 | 118.68 | 115.89 | 117.45 | 503,726 | +0.29(+0.25%) |
Aug 22, 2024 | 115.90 | 117.46 | 115.46 | 117.16 | 504,794 | +0.85(+0.73%) |
Aug 21, 2024 | 115.84 | 117.27 | 115.03 | 116.31 | 687,877 | +0.47(+0.41%) |
Aug 20, 2024 | 116.52 | 116.68 | 114.93 | 115.84 | 368,211 | -0.49(-0.42%) |
Aug 19, 2024 | 116.10 | 116.79 | 115.56 | 116.33 | 432,896 | +0.32(+0.28%) |
Aug 16, 2024 | 114.94 | 116.81 | 114.86 | 116.01 | 468,531 | +1.18(+1.03%) |
Aug 15, 2024 | 117.69 | 118.07 | 114.26 | 114.83 | 852,276 | -2.06(-1.76%) |
Aug 14, 2024 | 116.44 | 117.55 | 116.21 | 116.89 | 657,157 | +0.92(+0.79%) |
Aug 13, 2024 | 115.81 | 116.49 | 114.39 | 115.97 | 626,751 | +0.62(+0.54%) |
Aug 12, 2024 | 116.00 | 116.15 | 114.19 | 115.35 | 563,360 | -0.05(-0.04%) |
Aug 09, 2024 | 113.44 | 115.47 | 112.51 | 115.40 | 597,020 | +2.12(+1.87%) |
Aug 08, 2024 | 111.79 | 113.92 | 111.02 | 113.28 | 802,980 | +2.65(+2.40%) |
Aug 07, 2024 | 110.72 | 111.86 | 109.83 | 110.63 | 694,951 | +0.63(+0.57%) |
Aug 06, 2024 | 106.81 | 110.60 | 106.81 | 110.00 | 778,972 | +3.09(+2.89%) |
Aug 05, 2024 | 106.46 | 108.57 | 104.99 | 106.91 | 711,965 | -2.96(-2.69%) |
Aug 02, 2024 | 109.39 | 110.14 | 108.28 | 109.87 | 633,051 | -0.82(-0.74%) |
Aug 01, 2024 | 111.86 | 112.88 | 110.36 | 110.69 | 444,272 | -0.99(-0.89%) |
Jul 31, 2024 | 110.94 | 112.94 | 110.55 | 111.68 | 1,181,370 | +1.56(+1.42%) |
Jul 30, 2024 | 107.95 | 110.25 | 107.95 | 110.12 | 646,500 | +2.69(+2.50%) |
Jul 29, 2024 | 106.46 | 107.70 | 105.92 | 107.43 | 770,812 | +0.59(+0.55%) |
Jul 26, 2024 | 105.48 | 107.15 | 104.92 | 106.84 | 1,144,884 | +1.85(+1.76%) |
Jul 25, 2024 | 104.61 | 107.43 | 104.21 | 104.99 | 1,975,238 | -3.11(-2.88%) |
Jul 24, 2024 | 109.30 | 109.59 | 107.60 | 108.10 | 1,153,080 | -1.87(-1.70%) |
Jul 23, 2024 | 110.78 | 111.75 | 109.69 | 109.97 | 794,130 | +0.09(+0.08%) |
Jul 22, 2024 | 110.00 | 110.50 | 109.05 | 109.88 | 747,773 | +0.48(+0.44%) |
Jul 19, 2024 | 109.10 | 109.62 | 108.20 | 109.40 | 892,842 | +0.40(+0.37%) |
Jul 18, 2024 | 108.82 | 109.40 | 108.50 | 109.00 | 739,328 | +0.99(+0.92%) |
Jul 17, 2024 | 107.79 | 108.41 | 106.50 | 108.01 | 967,625 | +0.26(+0.24%) |
Jul 16, 2024 | 106.79 | 107.82 | 106.50 | 107.75 | 535,180 | +1.10(+1.03%) |
Jul 15, 2024 | 105.07 | 107.66 | 105.07 | 106.65 | 851,380 | +1.71(+1.63%) |
Jul 12, 2024 | 105.09 | 105.63 | 104.61 | 104.94 | 589,102 | -0.06(-0.06%) |
Jul 11, 2024 | 105.11 | 105.34 | 103.77 | 105.00 | 1,060,699 | -0.05(-0.05%) |
Jul 10, 2024 | 104.58 | 105.85 | 104.44 | 105.05 | 631,145 | +0.80(+0.77%) |
Jul 09, 2024 | 105.10 | 105.18 | 103.43 | 104.25 | 661,610 | -0.85(-0.81%) |
Jul 08, 2024 | 106.49 | 106.67 | 104.94 | 105.10 | 627,405 | -1.39(-1.31%) |
Jul 05, 2024 | 106.58 | 106.86 | 105.69 | 106.49 | 549,359 | -0.09(-0.08%) |
Jul 03, 2024 | 105.55 | 106.88 | 102.12 | 106.58 | 332,548 | +0.83(+0.78%) |
Jul 02, 2024 | 105.75 | 107.11 | 105.51 | 105.75 | 704,599 | +0.67(+0.64%) |