Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 125.29 | 126.48 | 122.03 | 124.23 | 641,977 | +1.44(+1.17%) |
Sep 25, 2024 | 125.12 | 125.39 | 121.96 | 122.79 | 474,078 | -1.73(-1.39%) |
Sep 24, 2024 | 127.34 | 128.42 | 124.05 | 124.52 | 559,298 | -0.47(-0.38%) |
Sep 23, 2024 | 123.31 | 125.35 | 122.89 | 124.99 | 644,785 | +2.56(+2.09%) |
Sep 20, 2024 | 123.54 | 124.34 | 121.79 | 122.43 | 1,134,738 | -1.88(-1.51%) |
Sep 19, 2024 | 125.63 | 126.72 | 122.63 | 124.31 | 918,366 | +2.71(+2.23%) |
Sep 18, 2024 | 120.56 | 125.97 | 119.27 | 121.60 | 728,593 | +1.83(+1.53%) |
Sep 17, 2024 | 119.13 | 122.77 | 118.16 | 119.77 | 815,775 | +2.48(+2.11%) |
Sep 16, 2024 | 119.20 | 119.20 | 114.00 | 117.29 | 760,700 | +2.31(+2.01%) |
Sep 13, 2024 | 113.58 | 115.34 | 111.98 | 114.98 | 949,808 | +3.36(+3.01%) |
Sep 12, 2024 | 111.19 | 114.49 | 108.77 | 111.62 | 721,087 | +1.34(+1.22%) |
Sep 11, 2024 | 106.55 | 110.80 | 101.60 | 110.28 | 1,096,677 | +3.45(+3.23%) |
Sep 10, 2024 | 110.22 | 110.22 | 104.33 | 106.83 | 1,634,351 | -3.26(-2.96%) |
Sep 09, 2024 | 112.26 | 112.86 | 108.79 | 110.09 | 819,877 | -1.97(-1.76%) |
Sep 06, 2024 | 113.07 | 115.25 | 111.10 | 112.06 | 822,397 | -1.02(-0.90%) |
Sep 05, 2024 | 114.00 | 115.65 | 112.05 | 113.08 | 906,055 | +0.20(+0.18%) |
Sep 04, 2024 | 113.23 | 115.50 | 110.52 | 112.88 | 784,302 | -1.17(-1.03%) |
Sep 03, 2024 | 121.32 | 121.44 | 112.94 | 114.05 | 861,300 | -8.35(-6.82%) |
Aug 30, 2024 | 124.99 | 125.23 | 120.77 | 122.40 | 524,694 | -1.65(-1.33%) |
Aug 29, 2024 | 122.96 | 127.37 | 121.97 | 124.05 | 532,228 | +3.32(+2.75%) |
Aug 28, 2024 | 125.21 | 125.54 | 119.75 | 120.73 | 520,605 | -5.31(-4.21%) |
Aug 27, 2024 | 125.99 | 126.98 | 124.68 | 126.04 | 530,319 | -0.55(-0.43%) |
Aug 26, 2024 | 125.82 | 130.69 | 125.41 | 126.59 | 761,606 | +2.99(+2.42%) |
Aug 23, 2024 | 118.19 | 123.78 | 117.86 | 123.60 | 493,180 | +6.86(+5.88%) |
Aug 22, 2024 | 118.97 | 119.99 | 116.06 | 116.74 | 503,238 | -2.23(-1.87%) |
Aug 21, 2024 | 117.67 | 119.56 | 116.52 | 118.97 | 706,899 | +2.49(+2.14%) |
Aug 20, 2024 | 118.60 | 118.75 | 113.54 | 116.48 | 614,345 | -2.53(-2.13%) |
Aug 19, 2024 | 116.44 | 119.03 | 115.91 | 119.01 | 612,526 | +3.62(+3.14%) |
Aug 16, 2024 | 113.75 | 116.50 | 113.75 | 115.39 | 439,996 | +1.39(+1.22%) |
Aug 15, 2024 | 114.78 | 116.52 | 113.08 | 114.00 | 656,249 | +3.48(+3.15%) |
Aug 14, 2024 | 112.79 | 112.92 | 108.80 | 110.52 | 697,307 | -0.72(-0.65%) |
Aug 13, 2024 | 110.72 | 111.37 | 106.88 | 111.24 | 908,944 | +1.70(+1.55%) |
Aug 12, 2024 | 112.50 | 114.18 | 108.89 | 109.54 | 684,981 | -2.28(-2.04%) |
Aug 09, 2024 | 119.21 | 119.21 | 110.63 | 111.82 | 1,086,504 | -7.45(-6.25%) |
Aug 08, 2024 | 115.27 | 120.04 | 113.50 | 119.27 | 812,378 | +6.26(+5.54%) |
Aug 07, 2024 | 124.21 | 125.65 | 112.85 | 113.01 | 1,164,373 | -9.12(-7.47%) |
Aug 06, 2024 | 116.43 | 125.54 | 116.26 | 122.13 | 1,339,035 | +6.21(+5.36%) |
Aug 05, 2024 | 117.07 | 121.73 | 112.83 | 115.92 | 1,814,851 | -10.09(-8.01%) |
Aug 02, 2024 | 132.00 | 132.51 | 120.30 | 126.01 | 2,105,275 | -27.84(-18.10%) |
Aug 01, 2024 | 159.78 | 162.28 | 151.63 | 153.85 | 558,597 | -7.23(-4.49%) |
Jul 31, 2024 | 160.12 | 166.90 | 158.39 | 161.08 | 383,210 | +2.09(+1.31%) |
Jul 30, 2024 | 158.66 | 161.08 | 158.66 | 158.99 | 381,647 | +0.73(+0.46%) |
Jul 29, 2024 | 161.50 | 163.40 | 156.37 | 158.26 | 346,674 | -3.01(-1.87%) |
Jul 26, 2024 | 162.83 | 166.13 | 160.62 | 161.27 | 367,976 | +1.70(+1.07%) |
Jul 25, 2024 | 161.47 | 164.25 | 157.86 | 159.57 | 672,814 | -1.24(-0.77%) |
Jul 24, 2024 | 167.63 | 169.94 | 160.79 | 160.81 | 387,232 | -8.18(-4.84%) |
Jul 23, 2024 | 165.05 | 169.45 | 164.31 | 168.99 | 428,360 | +3.08(+1.86%) |
Jul 22, 2024 | 165.64 | 166.49 | 161.99 | 165.91 | 405,201 | +2.85(+1.75%) |
Jul 19, 2024 | 163.36 | 164.53 | 161.37 | 163.06 | 362,468 | +0.08(+0.05%) |
Jul 18, 2024 | 164.47 | 167.70 | 160.62 | 162.98 | 393,466 | -2.90(-1.75%) |
Jul 17, 2024 | 167.39 | 171.68 | 164.66 | 165.88 | 667,794 | -2.47(-1.47%) |
Jul 16, 2024 | 161.76 | 169.58 | 161.76 | 168.35 | 764,917 | +7.25(+4.50%) |
Jul 15, 2024 | 157.16 | 162.09 | 155.01 | 161.10 | 569,417 | +5.63(+3.62%) |
Jul 12, 2024 | 154.35 | 157.84 | 153.53 | 155.47 | 494,676 | +4.05(+2.67%) |
Jul 11, 2024 | 143.89 | 152.42 | 143.77 | 151.42 | 811,232 | +11.03(+7.86%) |
Jul 10, 2024 | 135.76 | 141.41 | 135.76 | 140.39 | 523,084 | +5.37(+3.98%) |
Jul 09, 2024 | 138.15 | 139.09 | 135.00 | 135.02 | 641,434 | -4.21(-3.02%) |
Jul 08, 2024 | 143.70 | 144.08 | 138.04 | 139.23 | 391,285 | -3.38(-2.37%) |
Jul 05, 2024 | 144.53 | 145.25 | 142.21 | 142.61 | 248,602 | -2.47(-1.70%) |
Jul 03, 2024 | 143.32 | 145.50 | 141.69 | 145.08 | 217,588 | +2.65(+1.86%) |
Jul 02, 2024 | 140.66 | 143.04 | 140.62 | 142.43 | 384,698 | +2.36(+1.68%) |