Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 134.00 | 135.78 | 132.12 | 133.10 | 885,289 | -0.67(-0.50%) |
Sep 25, 2024 | 130.00 | 135.45 | 128.77 | 133.77 | 1,400,713 | +7.59(+6.02%) |
Sep 24, 2024 | 125.00 | 126.30 | 122.94 | 126.18 | 513,361 | +1.18(+0.94%) |
Sep 23, 2024 | 120.97 | 125.34 | 119.73 | 125.00 | 1,659,140 | +3.58(+2.95%) |
Sep 20, 2024 | 113.77 | 123.06 | 113.54 | 121.42 | 2,572,661 | +9.69(+8.67%) |
Sep 19, 2024 | 115.84 | 116.68 | 111.03 | 111.73 | 986,868 | -2.58(-2.26%) |
Sep 18, 2024 | 115.03 | 115.74 | 113.62 | 114.31 | 477,990 | -0.70(-0.61%) |
Sep 17, 2024 | 113.96 | 116.53 | 113.76 | 115.01 | 591,173 | +1.04(+0.91%) |
Sep 16, 2024 | 113.80 | 114.99 | 112.97 | 113.97 | 321,811 | +1.17(+1.04%) |
Sep 13, 2024 | 112.32 | 113.25 | 111.25 | 112.80 | 591,693 | -0.20(-0.18%) |
Sep 12, 2024 | 114.30 | 114.30 | 111.14 | 113.00 | 466,227 | -1.19(-1.04%) |
Sep 11, 2024 | 114.99 | 115.45 | 112.44 | 114.19 | 464,404 | -0.80(-0.70%) |
Sep 10, 2024 | 111.17 | 116.25 | 110.78 | 114.99 | 681,386 | +3.63(+3.26%) |
Sep 09, 2024 | 111.21 | 112.30 | 107.98 | 111.36 | 726,880 | -0.17(-0.15%) |
Sep 06, 2024 | 114.26 | 116.04 | 110.19 | 111.53 | 315,987 | -2.74(-2.40%) |
Sep 05, 2024 | 114.90 | 115.41 | 112.74 | 114.27 | 224,037 | -0.78(-0.68%) |
Sep 04, 2024 | 113.47 | 115.64 | 113.47 | 115.05 | 306,435 | +1.03(+0.90%) |
Sep 03, 2024 | 116.39 | 117.46 | 113.54 | 114.02 | 427,361 | -3.50(-2.98%) |
Aug 30, 2024 | 117.39 | 118.54 | 117.15 | 117.52 | 227,276 | +0.39(+0.33%) |
Aug 29, 2024 | 116.79 | 117.92 | 116.79 | 117.13 | 219,605 | +0.75(+0.64%) |
Aug 28, 2024 | 116.54 | 117.91 | 115.45 | 116.38 | 247,036 | -0.16(-0.14%) |
Aug 27, 2024 | 117.92 | 117.92 | 115.07 | 116.54 | 447,765 | -1.98(-1.67%) |
Aug 26, 2024 | 119.87 | 121.19 | 117.96 | 118.52 | 455,461 | -1.42(-1.18%) |
Aug 23, 2024 | 122.60 | 122.61 | 119.06 | 119.94 | 319,929 | -2.17(-1.78%) |
Aug 22, 2024 | 123.87 | 123.94 | 121.68 | 122.11 | 327,194 | -1.24(-1.01%) |
Aug 21, 2024 | 121.49 | 123.48 | 121.28 | 123.35 | 317,957 | +1.65(+1.36%) |
Aug 20, 2024 | 122.81 | 123.00 | 121.45 | 121.70 | 275,274 | -0.38(-0.31%) |
Aug 19, 2024 | 123.29 | 123.87 | 121.03 | 122.08 | 371,927 | -1.35(-1.09%) |
Aug 16, 2024 | 120.24 | 124.29 | 120.24 | 123.43 | 731,817 | +1.86(+1.53%) |
Aug 15, 2024 | 124.63 | 126.58 | 121.03 | 121.57 | 713,142 | -2.36(-1.90%) |
Aug 14, 2024 | 128.30 | 128.83 | 123.04 | 123.93 | 620,229 | -4.46(-3.47%) |
Aug 13, 2024 | 128.37 | 129.43 | 127.24 | 128.39 | 492,350 | +0.62(+0.49%) |
Aug 12, 2024 | 126.16 | 128.79 | 126.16 | 127.77 | 610,045 | +0.90(+0.71%) |
Aug 09, 2024 | 128.72 | 130.43 | 126.26 | 126.87 | 659,366 | -1.07(-0.84%) |
Aug 08, 2024 | 123.03 | 128.04 | 121.42 | 127.94 | 1,053,752 | +5.17(+4.21%) |
Aug 07, 2024 | 118.57 | 124.99 | 117.44 | 122.77 | 1,591,149 | +12.45(+11.29%) |
Aug 06, 2024 | 106.13 | 110.68 | 105.58 | 110.32 | 1,382,054 | +5.53(+5.28%) |
Aug 05, 2024 | 102.80 | 106.91 | 101.61 | 104.79 | 1,160,566 | -1.55(-1.46%) |
Aug 02, 2024 | 106.08 | 107.86 | 104.58 | 106.34 | 847,655 | -0.99(-0.92%) |
Aug 01, 2024 | 106.13 | 108.76 | 105.39 | 107.33 | 925,924 | +0.35(+0.33%) |
Jul 31, 2024 | 106.66 | 108.40 | 104.89 | 106.98 | 1,204,399 | +0.54(+0.51%) |
Jul 30, 2024 | 107.91 | 109.25 | 105.68 | 106.44 | 1,208,547 | -1.65(-1.53%) |
Jul 29, 2024 | 109.09 | 110.36 | 106.04 | 108.09 | 1,053,650 | -0.90(-0.83%) |
Jul 26, 2024 | 111.05 | 112.54 | 108.31 | 108.99 | 915,730 | -0.79(-0.72%) |
Jul 25, 2024 | 108.43 | 111.16 | 108.43 | 109.78 | 1,035,408 | +0.51(+0.47%) |
Jul 24, 2024 | 108.91 | 111.26 | 108.00 | 109.27 | 932,892 | -0.37(-0.34%) |
Jul 23, 2024 | 107.94 | 109.96 | 107.31 | 109.64 | 528,659 | +2.19(+2.04%) |
Jul 22, 2024 | 107.80 | 108.23 | 106.03 | 107.45 | 411,791 | +0.69(+0.65%) |
Jul 19, 2024 | 107.98 | 109.14 | 105.93 | 106.76 | 604,110 | -0.65(-0.61%) |
Jul 18, 2024 | 109.18 | 111.75 | 106.30 | 107.41 | 537,140 | -1.56(-1.43%) |
Jul 17, 2024 | 109.99 | 114.25 | 108.35 | 108.97 | 1,009,256 | -0.91(-0.83%) |
Jul 16, 2024 | 108.10 | 110.88 | 102.42 | 109.88 | 1,060,849 | +1.00(+0.92%) |
Jul 15, 2024 | 111.82 | 113.37 | 107.70 | 108.88 | 565,836 | -3.08(-2.75%) |
Jul 12, 2024 | 110.93 | 114.71 | 109.17 | 111.96 | 679,767 | +0.65(+0.58%) |
Jul 11, 2024 | 107.11 | 112.41 | 107.11 | 111.31 | 561,469 | +4.31(+4.03%) |
Jul 10, 2024 | 107.10 | 107.87 | 105.30 | 107.00 | 493,605 | +0.07(+0.07%) |
Jul 09, 2024 | 111.00 | 111.45 | 106.78 | 106.93 | 786,757 | -5.72(-5.08%) |
Jul 08, 2024 | 114.80 | 116.77 | 112.59 | 112.65 | 359,903 | -2.11(-1.84%) |
Jul 05, 2024 | 114.08 | 115.86 | 113.56 | 114.76 | 386,625 | +0.59(+0.52%) |
Jul 03, 2024 | 114.09 | 115.35 | 112.69 | 114.17 | 362,460 | +0.75(+0.66%) |
Jul 02, 2024 | 117.37 | 117.37 | 112.07 | 113.42 | 805,837 | -2.98(-2.56%) |