Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 124.00 | 125.14 | 123.41 | 125.00 | 463,596 | +1.30(+1.05%) |
Sep 26, 2024 | 121.76 | 123.77 | 120.68 | 123.70 | 659,833 | +2.59(+2.14%) |
Sep 25, 2024 | 122.01 | 122.71 | 120.58 | 121.11 | 893,318 | -0.78(-0.64%) |
Sep 24, 2024 | 122.73 | 122.77 | 121.25 | 121.89 | 1,429,896 | -0.11(-0.09%) |
Sep 23, 2024 | 122.43 | 122.64 | 120.47 | 122.00 | 705,627 | +0.06(+0.05%) |
Sep 20, 2024 | 124.50 | 124.76 | 121.18 | 121.94 | 3,037,976 | -2.56(-2.06%) |
Sep 19, 2024 | 123.80 | 125.49 | 123.07 | 124.50 | 1,046,627 | +2.05(+1.67%) |
Sep 18, 2024 | 121.50 | 123.99 | 120.89 | 122.45 | 1,058,734 | +1.42(+1.17%) |
Sep 17, 2024 | 117.51 | 121.18 | 117.51 | 121.03 | 1,058,440 | +3.77(+3.22%) |
Sep 16, 2024 | 114.76 | 117.61 | 114.76 | 117.26 | 1,153,977 | +1.92(+1.66%) |
Sep 13, 2024 | 115.50 | 116.69 | 114.78 | 115.34 | 820,677 | +0.35(+0.30%) |
Sep 12, 2024 | 114.00 | 115.32 | 113.63 | 114.99 | 488,628 | +1.30(+1.14%) |
Sep 11, 2024 | 113.75 | 114.75 | 113.16 | 113.69 | 560,641 | -0.11(-0.10%) |
Sep 10, 2024 | 115.37 | 115.46 | 113.33 | 113.80 | 980,689 | -1.15(-1.00%) |
Sep 09, 2024 | 115.74 | 116.98 | 114.78 | 114.95 | 711,126 | -0.49(-0.42%) |
Sep 06, 2024 | 116.53 | 117.28 | 115.02 | 115.44 | 564,428 | -0.75(-0.65%) |
Sep 05, 2024 | 118.57 | 118.57 | 115.69 | 116.19 | 608,993 | -1.77(-1.50%) |
Sep 04, 2024 | 117.40 | 120.64 | 117.40 | 117.96 | 745,722 | -0.08(-0.07%) |
Sep 03, 2024 | 117.49 | 119.37 | 116.95 | 118.04 | 495,008 | -0.19(-0.16%) |
Aug 30, 2024 | 117.19 | 118.54 | 116.94 | 118.23 | 510,178 | +1.51(+1.29%) |
Aug 29, 2024 | 118.04 | 118.36 | 116.60 | 116.72 | 580,172 | -0.88(-0.75%) |
Aug 28, 2024 | 117.41 | 117.86 | 116.69 | 117.60 | 385,473 | -0.39(-0.33%) |
Aug 27, 2024 | 116.82 | 118.21 | 116.60 | 117.99 | 909,937 | +0.75(+0.64%) |
Aug 26, 2024 | 118.00 | 118.38 | 117.18 | 117.24 | 677,969 | -0.79(-0.67%) |
Aug 23, 2024 | 118.22 | 118.47 | 116.18 | 118.03 | 966,279 | +0.27(+0.23%) |
Aug 22, 2024 | 119.72 | 119.85 | 117.38 | 117.76 | 458,655 | -2.02(-1.69%) |
Aug 21, 2024 | 118.93 | 120.70 | 118.72 | 119.78 | 565,339 | +0.91(+0.77%) |
Aug 20, 2024 | 119.38 | 119.52 | 117.69 | 118.87 | 754,604 | +0.89(+0.75%) |
Aug 19, 2024 | 116.93 | 118.33 | 116.93 | 117.98 | 432,666 | +1.19(+1.02%) |
Aug 16, 2024 | 117.27 | 118.55 | 114.76 | 116.79 | 982,552 | -0.32(-0.27%) |
Aug 15, 2024 | 118.94 | 119.24 | 116.52 | 117.11 | 705,763 | -1.62(-1.36%) |
Aug 14, 2024 | 118.52 | 120.12 | 117.30 | 118.73 | 583,736 | +0.03(+0.03%) |
Aug 13, 2024 | 120.00 | 120.40 | 118.03 | 118.70 | 656,407 | -1.30(-1.08%) |
Aug 12, 2024 | 118.78 | 120.06 | 117.22 | 120.00 | 793,326 | +2.33(+1.98%) |
Aug 09, 2024 | 118.51 | 119.94 | 115.32 | 117.67 | 1,288,516 | +0.75(+0.64%) |
Aug 08, 2024 | 112.38 | 120.08 | 112.38 | 116.92 | 2,531,513 | +7.42(+6.78%) |
Aug 07, 2024 | 109.20 | 110.46 | 108.71 | 109.50 | 1,263,082 | +0.46(+0.42%) |
Aug 06, 2024 | 107.89 | 110.30 | 107.67 | 109.04 | 1,271,879 | +1.54(+1.43%) |
Aug 05, 2024 | 104.02 | 107.58 | 102.46 | 107.50 | 592,852 | -0.35(-0.32%) |
Aug 02, 2024 | 108.43 | 109.74 | 107.35 | 107.85 | 581,056 | -1.56(-1.43%) |
Aug 01, 2024 | 109.39 | 110.30 | 107.32 | 109.41 | 827,762 | +0.06(+0.05%) |
Jul 31, 2024 | 106.00 | 110.07 | 104.76 | 109.35 | 1,552,897 | -0.39(-0.36%) |
Jul 30, 2024 | 108.07 | 110.07 | 107.74 | 109.74 | 730,809 | +1.46(+1.35%) |
Jul 29, 2024 | 108.11 | 108.68 | 107.71 | 108.28 | 576,261 | +0.63(+0.59%) |
Jul 26, 2024 | 108.45 | 109.48 | 107.12 | 107.65 | 545,517 | -0.05(-0.05%) |
Jul 25, 2024 | 107.23 | 109.30 | 106.63 | 107.70 | 641,562 | +0.65(+0.61%) |
Jul 24, 2024 | 105.07 | 108.07 | 104.67 | 107.05 | 714,189 | +1.47(+1.39%) |
Jul 23, 2024 | 105.69 | 106.61 | 105.19 | 105.58 | 719,481 | -0.05(-0.05%) |
Jul 22, 2024 | 105.90 | 106.26 | 104.77 | 105.63 | 552,877 | +1.29(+1.24%) |
Jul 19, 2024 | 106.06 | 106.08 | 104.02 | 104.34 | 680,692 | -1.32(-1.25%) |
Jul 18, 2024 | 105.99 | 106.68 | 105.44 | 105.66 | 944,249 | +0.84(+0.80%) |
Jul 17, 2024 | 106.09 | 106.55 | 104.57 | 104.82 | 692,119 | -1.97(-1.84%) |
Jul 16, 2024 | 106.92 | 107.69 | 105.71 | 106.79 | 1,111,290 | +0.25(+0.23%) |
Jul 15, 2024 | 111.22 | 111.39 | 106.40 | 106.54 | 1,221,781 | -4.52(-4.07%) |
Jul 12, 2024 | 110.78 | 111.73 | 109.94 | 111.06 | 595,478 | +1.12(+1.02%) |
Jul 11, 2024 | 110.39 | 111.19 | 109.65 | 109.94 | 552,065 | -0.03(-0.03%) |
Jul 10, 2024 | 110.64 | 111.69 | 109.66 | 109.97 | 510,288 | -0.78(-0.70%) |
Jul 09, 2024 | 112.33 | 112.93 | 110.60 | 110.75 | 406,645 | -1.43(-1.27%) |
Jul 08, 2024 | 111.16 | 112.88 | 110.78 | 112.18 | 566,312 | +1.40(+1.26%) |
Jul 05, 2024 | 112.56 | 113.30 | 110.77 | 110.78 | 1,471,006 | -1.74(-1.55%) |
Jul 03, 2024 | 110.58 | 112.93 | 110.58 | 112.52 | 632,142 | +2.37(+2.15%) |
Jul 02, 2024 | 107.80 | 110.16 | 107.47 | 110.15 | 676,494 | +2.58(+2.40%) |