Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 123.23 | 125.19 | 121.60 | 122.80 | 584,319 | +0.07(+0.06%) |
Sep 26, 2024 | 124.97 | 126.95 | 122.64 | 122.73 | 631,693 | -0.90(-0.73%) |
Sep 25, 2024 | 124.00 | 124.77 | 122.90 | 123.63 | 529,623 | -0.37(-0.30%) |
Sep 24, 2024 | 125.64 | 126.51 | 123.88 | 124.00 | 606,339 | -1.39(-1.11%) |
Sep 23, 2024 | 125.90 | 127.87 | 123.96 | 125.39 | 1,095,409 | -0.75(-0.59%) |
Sep 20, 2024 | 125.00 | 127.97 | 124.13 | 126.14 | 2,713,993 | +1.63(+1.31%) |
Sep 19, 2024 | 120.50 | 124.90 | 118.89 | 124.51 | 1,460,317 | +7.55(+6.46%) |
Sep 18, 2024 | 116.53 | 121.26 | 116.14 | 116.96 | 1,322,811 | +0.38(+0.33%) |
Sep 17, 2024 | 114.48 | 116.67 | 113.78 | 116.58 | 774,826 | +3.23(+2.85%) |
Sep 16, 2024 | 112.28 | 113.91 | 111.12 | 113.35 | 637,649 | +1.07(+0.95%) |
Sep 13, 2024 | 111.01 | 113.00 | 111.01 | 112.28 | 735,857 | +1.88(+1.70%) |
Sep 12, 2024 | 108.00 | 110.45 | 106.80 | 110.40 | 671,382 | +2.82(+2.62%) |
Sep 11, 2024 | 104.18 | 107.75 | 102.01 | 107.58 | 602,195 | +4.80(+4.67%) |
Sep 10, 2024 | 101.43 | 103.20 | 100.08 | 102.78 | 608,453 | +1.31(+1.29%) |
Sep 09, 2024 | 98.13 | 101.59 | 98.00 | 101.47 | 1,139,082 | +4.21(+4.33%) |
Sep 06, 2024 | 101.26 | 102.98 | 96.01 | 97.26 | 1,151,390 | -3.71(-3.67%) |
Sep 05, 2024 | 103.44 | 105.03 | 100.90 | 100.97 | 1,556,075 | -2.96(-2.85%) |
Sep 04, 2024 | 103.71 | 104.91 | 102.76 | 103.93 | 745,781 | -0.43(-0.41%) |
Sep 03, 2024 | 111.73 | 112.56 | 104.27 | 104.36 | 801,544 | -8.77(-7.75%) |
Aug 30, 2024 | 111.37 | 113.21 | 110.27 | 113.13 | 554,786 | +2.31(+2.08%) |
Aug 29, 2024 | 110.68 | 112.56 | 108.98 | 110.82 | 470,180 | +0.95(+0.86%) |
Aug 28, 2024 | 110.16 | 111.66 | 108.64 | 109.87 | 589,835 | -0.37(-0.34%) |
Aug 27, 2024 | 109.95 | 111.37 | 108.25 | 110.24 | 381,544 | -0.64(-0.58%) |
Aug 26, 2024 | 112.06 | 113.69 | 110.24 | 110.88 | 364,208 | -1.07(-0.96%) |
Aug 23, 2024 | 110.10 | 112.91 | 109.15 | 111.95 | 432,874 | +2.52(+2.30%) |
Aug 22, 2024 | 112.46 | 112.88 | 109.24 | 109.43 | 423,358 | -3.10(-2.75%) |
Aug 21, 2024 | 111.88 | 113.15 | 111.17 | 112.53 | 325,578 | +0.90(+0.81%) |
Aug 20, 2024 | 113.28 | 113.29 | 109.88 | 111.63 | 546,902 | -1.55(-1.37%) |
Aug 19, 2024 | 111.07 | 113.28 | 109.86 | 113.18 | 556,095 | +2.38(+2.15%) |
Aug 16, 2024 | 110.68 | 111.56 | 109.56 | 110.80 | 457,204 | +0.02(+0.02%) |
Aug 15, 2024 | 111.10 | 112.62 | 110.50 | 110.78 | 609,541 | +2.05(+1.89%) |
Aug 14, 2024 | 109.23 | 109.23 | 106.65 | 108.73 | 525,584 | -0.27(-0.25%) |
Aug 13, 2024 | 107.64 | 109.12 | 105.81 | 109.00 | 581,008 | +2.30(+2.16%) |
Aug 12, 2024 | 106.82 | 107.20 | 105.07 | 106.70 | 549,790 | +0.05(+0.05%) |
Aug 09, 2024 | 108.58 | 109.14 | 104.72 | 106.65 | 794,153 | -1.67(-1.54%) |
Aug 08, 2024 | 106.19 | 109.64 | 104.78 | 108.32 | 651,754 | +4.06(+3.89%) |
Aug 07, 2024 | 108.51 | 109.96 | 103.17 | 104.26 | 984,248 | -1.08(-1.03%) |
Aug 06, 2024 | 102.45 | 107.03 | 100.77 | 105.34 | 873,007 | +3.87(+3.81%) |
Aug 05, 2024 | 95.50 | 103.42 | 89.96 | 101.47 | 1,789,088 | -0.71(-0.69%) |
Aug 02, 2024 | 110.87 | 110.87 | 101.60 | 102.18 | 2,005,031 | -3.94(-3.71%) |
Aug 01, 2024 | 110.00 | 111.42 | 104.43 | 106.12 | 1,718,075 | -3.91(-3.55%) |
Jul 31, 2024 | 108.73 | 112.30 | 108.50 | 110.03 | 1,386,538 | +3.66(+3.44%) |
Jul 30, 2024 | 107.75 | 108.26 | 104.10 | 106.37 | 1,250,522 | -0.84(-0.78%) |
Jul 29, 2024 | 109.83 | 110.26 | 106.20 | 107.21 | 865,641 | -2.37(-2.16%) |
Jul 26, 2024 | 107.22 | 109.87 | 105.43 | 109.58 | 612,593 | +4.60(+4.38%) |
Jul 25, 2024 | 107.76 | 107.76 | 104.45 | 104.98 | 734,260 | -0.68(-0.64%) |
Jul 24, 2024 | 108.73 | 110.89 | 105.27 | 105.66 | 524,461 | -4.08(-3.72%) |
Jul 23, 2024 | 108.50 | 110.89 | 108.20 | 109.74 | 539,262 | +0.69(+0.63%) |
Jul 22, 2024 | 107.68 | 109.72 | 106.25 | 109.05 | 639,202 | +3.91(+3.72%) |
Jul 19, 2024 | 104.56 | 106.35 | 104.09 | 105.14 | 1,096,709 | +0.87(+0.83%) |
Jul 18, 2024 | 104.70 | 108.68 | 102.72 | 104.27 | 734,550 | +0.87(+0.84%) |
Jul 17, 2024 | 105.25 | 106.84 | 103.15 | 103.40 | 642,063 | -2.93(-2.76%) |
Jul 16, 2024 | 104.68 | 106.74 | 103.28 | 106.33 | 1,116,735 | +1.98(+1.90%) |
Jul 15, 2024 | 107.14 | 107.86 | 104.13 | 104.35 | 644,629 | -3.25(-3.02%) |
Jul 12, 2024 | 105.27 | 108.36 | 104.97 | 107.60 | 788,714 | +3.69(+3.55%) |
Jul 11, 2024 | 104.98 | 106.39 | 103.18 | 103.91 | 1,129,139 | +0.95(+0.92%) |
Jul 10, 2024 | 102.40 | 103.62 | 101.66 | 102.96 | 690,008 | +0.92(+0.90%) |
Jul 09, 2024 | 102.04 | 102.97 | 101.25 | 102.04 | 581,114 | -0.20(-0.20%) |
Jul 08, 2024 | 101.46 | 102.82 | 100.79 | 102.24 | 733,919 | +1.66(+1.65%) |
Jul 05, 2024 | 102.18 | 102.86 | 99.52 | 100.58 | 1,218,957 | -2.32(-2.25%) |
Jul 03, 2024 | 101.26 | 103.55 | 101.15 | 102.90 | 489,768 | +1.90(+1.88%) |
Jul 02, 2024 | 102.63 | 103.49 | 100.79 | 101.00 | 1,082,796 | -2.00(-1.94%) |