Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 126.14 | 128.00 | 125.76 | 125.99 | 957,384 | +0.75(+0.60%) |
Sep 26, 2024 | 126.31 | 127.08 | 124.78 | 125.24 | 1,253,077 | +1.90(+1.54%) |
Sep 25, 2024 | 124.60 | 124.73 | 122.94 | 123.34 | 1,022,970 | -1.33(-1.07%) |
Sep 24, 2024 | 123.25 | 125.81 | 123.12 | 124.67 | 1,646,184 | +3.71(+3.07%) |
Sep 23, 2024 | 120.00 | 121.58 | 119.62 | 120.96 | 1,395,818 | +1.13(+0.94%) |
Sep 20, 2024 | 116.62 | 119.99 | 116.62 | 119.83 | 6,833,780 | -0.26(-0.22%) |
Sep 19, 2024 | 118.78 | 120.16 | 117.23 | 120.09 | 1,674,087 | +4.97(+4.32%) |
Sep 18, 2024 | 114.42 | 117.44 | 113.41 | 115.12 | 1,476,692 | +0.63(+0.55%) |
Sep 17, 2024 | 111.83 | 116.21 | 110.90 | 114.49 | 2,082,924 | +3.48(+3.13%) |
Sep 16, 2024 | 113.11 | 113.39 | 110.81 | 111.01 | 1,449,117 | -1.83(-1.62%) |
Sep 13, 2024 | 111.63 | 114.14 | 111.30 | 112.84 | 1,031,472 | +2.30(+2.08%) |
Sep 12, 2024 | 109.08 | 110.66 | 107.84 | 110.54 | 1,330,571 | +2.44(+2.26%) |
Sep 11, 2024 | 108.54 | 108.83 | 104.60 | 108.10 | 1,798,138 | -0.64(-0.59%) |
Sep 10, 2024 | 110.55 | 110.94 | 108.07 | 108.74 | 1,796,352 | -2.00(-1.81%) |
Sep 09, 2024 | 112.78 | 113.51 | 110.69 | 110.74 | 1,877,272 | -0.26(-0.23%) |
Sep 06, 2024 | 111.09 | 112.94 | 110.09 | 111.00 | 1,481,999 | -0.32(-0.29%) |
Sep 05, 2024 | 113.30 | 114.22 | 110.97 | 111.32 | 1,429,291 | -1.80(-1.59%) |
Sep 04, 2024 | 113.97 | 115.35 | 112.31 | 113.12 | 1,142,432 | -0.84(-0.74%) |
Sep 03, 2024 | 118.05 | 118.15 | 113.24 | 113.96 | 1,714,715 | -5.55(-4.64%) |
Aug 30, 2024 | 119.13 | 120.20 | 117.88 | 119.51 | 1,174,162 | +0.71(+0.60%) |
Aug 29, 2024 | 118.47 | 120.57 | 117.28 | 118.80 | 1,017,484 | +0.77(+0.65%) |
Aug 28, 2024 | 118.89 | 119.55 | 117.61 | 118.03 | 1,203,637 | -3.38(-2.78%) |
Aug 27, 2024 | 122.19 | 122.61 | 120.55 | 121.41 | 743,685 | -1.32(-1.08%) |
Aug 26, 2024 | 122.19 | 124.13 | 121.94 | 122.73 | 1,015,654 | +1.85(+1.53%) |
Aug 23, 2024 | 119.24 | 120.99 | 118.62 | 120.88 | 703,143 | +1.94(+1.63%) |
Aug 22, 2024 | 118.48 | 119.68 | 118.22 | 118.94 | 873,723 | -0.11(-0.09%) |
Aug 21, 2024 | 117.54 | 119.31 | 117.05 | 119.05 | 1,184,601 | +3.10(+2.67%) |
Aug 20, 2024 | 116.20 | 117.00 | 115.33 | 115.95 | 752,721 | -0.11(-0.09%) |
Aug 19, 2024 | 117.08 | 118.33 | 115.48 | 116.06 | 939,801 | -0.64(-0.55%) |
Aug 16, 2024 | 115.52 | 118.52 | 115.42 | 116.70 | 1,115,599 | -1.35(-1.14%) |
Aug 15, 2024 | 117.17 | 120.00 | 116.83 | 118.05 | 1,603,522 | +3.00(+2.61%) |
Aug 14, 2024 | 116.31 | 117.09 | 113.35 | 115.05 | 1,401,665 | -2.22(-1.89%) |
Aug 13, 2024 | 116.36 | 117.43 | 115.02 | 117.27 | 1,220,247 | +1.30(+1.12%) |
Aug 12, 2024 | 118.83 | 119.67 | 115.75 | 115.97 | 1,323,736 | -3.46(-2.90%) |
Aug 09, 2024 | 120.21 | 120.37 | 118.88 | 119.43 | 803,622 | -0.78(-0.65%) |
Aug 08, 2024 | 119.92 | 121.38 | 119.66 | 120.21 | 704,876 | +1.09(+0.92%) |
Aug 07, 2024 | 124.19 | 126.19 | 119.06 | 119.12 | 1,168,843 | -3.26(-2.66%) |
Aug 06, 2024 | 121.62 | 124.19 | 121.36 | 122.38 | 943,327 | +0.97(+0.80%) |
Aug 05, 2024 | 117.76 | 123.55 | 115.00 | 121.41 | 1,469,851 | +0.13(+0.11%) |
Aug 02, 2024 | 123.03 | 123.79 | 119.88 | 121.28 | 1,343,333 | -5.07(-4.01%) |
Aug 01, 2024 | 132.56 | 133.96 | 124.64 | 126.35 | 1,474,262 | -6.87(-5.16%) |
Jul 31, 2024 | 129.96 | 135.32 | 129.68 | 133.22 | 1,394,641 | +4.37(+3.39%) |
Jul 30, 2024 | 130.79 | 131.48 | 128.82 | 128.85 | 866,481 | -1.67(-1.28%) |
Jul 29, 2024 | 130.88 | 131.36 | 129.06 | 130.52 | 1,077,029 | -0.02(-0.02%) |
Jul 26, 2024 | 128.18 | 131.82 | 127.80 | 130.54 | 1,064,733 | +2.94(+2.30%) |
Jul 25, 2024 | 125.01 | 128.67 | 123.76 | 127.60 | 1,594,206 | +4.31(+3.50%) |
Jul 24, 2024 | 126.94 | 127.44 | 123.16 | 123.29 | 1,068,294 | -3.33(-2.63%) |
Jul 23, 2024 | 126.61 | 127.48 | 125.35 | 126.62 | 1,361,679 | -1.15(-0.90%) |
Jul 22, 2024 | 128.34 | 128.46 | 125.50 | 127.77 | 1,141,644 | -0.67(-0.52%) |
Jul 19, 2024 | 129.17 | 129.76 | 126.92 | 128.44 | 1,226,004 | -0.69(-0.53%) |
Jul 18, 2024 | 127.46 | 133.42 | 127.15 | 129.13 | 2,301,884 | -0.94(-0.72%) |
Jul 17, 2024 | 132.80 | 133.24 | 129.92 | 130.07 | 1,496,341 | -2.64(-1.99%) |
Jul 16, 2024 | 130.20 | 133.00 | 128.64 | 132.71 | 1,055,939 | +0.80(+0.61%) |
Jul 15, 2024 | 131.58 | 137.27 | 131.16 | 131.91 | 2,048,881 | +2.69(+2.08%) |
Jul 12, 2024 | 130.28 | 130.75 | 129.10 | 129.22 | 1,085,042 | -0.55(-0.42%) |
Jul 11, 2024 | 127.55 | 130.30 | 127.04 | 129.77 | 1,359,510 | +2.49(+1.96%) |
Jul 10, 2024 | 124.86 | 127.86 | 124.48 | 127.28 | 1,678,722 | +3.03(+2.44%) |
Jul 09, 2024 | 122.98 | 125.25 | 122.93 | 124.25 | 938,032 | -0.02(-0.02%) |
Jul 08, 2024 | 124.27 | 125.63 | 123.60 | 124.27 | 996,810 | -0.15(-0.12%) |
Jul 05, 2024 | 126.71 | 126.97 | 123.78 | 124.42 | 1,426,937 | -2.71(-2.13%) |
Jul 03, 2024 | 128.72 | 129.84 | 127.07 | 127.13 | 737,271 | -1.17(-0.91%) |
Jul 02, 2024 | 128.99 | 130.26 | 127.23 | 128.30 | 1,212,642 | -0.85(-0.66%) |