Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 122.63 | 122.70 | 121.12 | 121.35 | 1,633,807 | -1.86(-1.51%) |
Sep 24, 2024 | 123.43 | 124.17 | 122.48 | 123.21 | 1,677,180 | -0.15(-0.12%) |
Sep 23, 2024 | 123.29 | 124.26 | 122.16 | 123.36 | 1,485,462 | +1.13(+0.92%) |
Sep 20, 2024 | 123.34 | 123.87 | 121.98 | 122.23 | 2,911,147 | -2.76(-2.21%) |
Sep 19, 2024 | 125.01 | 125.20 | 122.56 | 124.99 | 2,487,577 | +3.35(+2.75%) |
Sep 18, 2024 | 122.10 | 124.84 | 120.51 | 121.64 | 2,412,158 | -0.23(-0.19%) |
Sep 17, 2024 | 121.50 | 122.37 | 120.30 | 121.87 | 1,803,339 | +1.41(+1.17%) |
Sep 16, 2024 | 120.30 | 121.14 | 118.77 | 120.46 | 1,600,240 | +0.93(+0.78%) |
Sep 13, 2024 | 117.44 | 120.07 | 117.38 | 119.53 | 2,240,577 | +3.82(+3.30%) |
Sep 12, 2024 | 113.68 | 116.15 | 113.30 | 115.71 | 1,702,087 | +2.46(+2.17%) |
Sep 11, 2024 | 112.68 | 113.39 | 109.78 | 113.25 | 1,827,391 | +0.23(+0.20%) |
Sep 10, 2024 | 113.14 | 113.46 | 111.77 | 113.02 | 1,261,653 | +0.58(+0.52%) |
Sep 09, 2024 | 112.77 | 113.81 | 111.94 | 112.44 | 1,430,854 | +0.22(+0.20%) |
Sep 06, 2024 | 112.35 | 114.73 | 112.02 | 112.22 | 2,289,974 | +0.11(+0.10%) |
Sep 05, 2024 | 112.87 | 113.56 | 111.66 | 112.11 | 925,232 | -0.86(-0.76%) |
Sep 04, 2024 | 113.04 | 113.61 | 111.48 | 112.97 | 1,601,088 | -0.43(-0.38%) |
Sep 03, 2024 | 116.95 | 117.96 | 112.81 | 113.40 | 2,198,292 | -3.99(-3.40%) |
Aug 30, 2024 | 116.87 | 117.52 | 115.08 | 117.39 | 1,650,528 | +1.49(+1.29%) |
Aug 29, 2024 | 116.94 | 117.28 | 115.10 | 115.90 | 1,424,378 | -0.14(-0.12%) |
Aug 28, 2024 | 116.42 | 117.08 | 115.51 | 116.04 | 1,477,012 | -0.85(-0.73%) |
Aug 27, 2024 | 117.04 | 117.41 | 116.15 | 116.89 | 1,507,446 | -1.20(-1.02%) |
Aug 26, 2024 | 120.15 | 120.32 | 118.02 | 118.09 | 1,849,466 | -1.13(-0.95%) |
Aug 23, 2024 | 115.33 | 119.34 | 115.00 | 119.22 | 2,520,797 | +4.90(+4.29%) |
Aug 22, 2024 | 114.66 | 115.20 | 113.59 | 114.32 | 1,029,189 | -0.47(-0.41%) |
Aug 21, 2024 | 112.73 | 114.98 | 112.57 | 114.79 | 2,116,298 | +3.23(+2.90%) |
Aug 20, 2024 | 112.30 | 113.13 | 111.18 | 111.56 | 932,076 | -0.74(-0.66%) |
Aug 19, 2024 | 110.84 | 112.42 | 110.51 | 112.30 | 1,474,905 | +2.13(+1.93%) |
Aug 16, 2024 | 110.50 | 112.12 | 109.95 | 110.17 | 1,111,685 | -0.80(-0.72%) |
Aug 15, 2024 | 111.15 | 111.72 | 109.43 | 110.97 | 1,760,599 | +1.95(+1.79%) |
Aug 14, 2024 | 110.08 | 110.56 | 108.52 | 109.02 | 1,080,818 | -0.41(-0.37%) |
Aug 13, 2024 | 108.16 | 109.75 | 107.65 | 109.43 | 1,656,570 | +2.28(+2.13%) |
Aug 12, 2024 | 108.11 | 108.13 | 106.39 | 107.15 | 1,034,980 | -0.83(-0.77%) |
Aug 09, 2024 | 108.01 | 108.63 | 106.96 | 107.98 | 1,235,486 | +0.40(+0.37%) |
Aug 08, 2024 | 106.73 | 108.02 | 105.82 | 107.58 | 1,520,112 | +1.93(+1.83%) |
Aug 07, 2024 | 110.49 | 111.32 | 105.56 | 105.65 | 2,779,297 | -2.86(-2.64%) |
Aug 06, 2024 | 107.21 | 110.52 | 105.67 | 108.51 | 2,568,714 | +0.66(+0.61%) |
Aug 05, 2024 | 105.28 | 109.66 | 104.17 | 107.85 | 3,945,205 | -3.40(-3.06%) |
Aug 02, 2024 | 110.80 | 112.15 | 109.11 | 111.25 | 3,484,114 | -3.13(-2.74%) |
Aug 01, 2024 | 118.56 | 119.30 | 113.20 | 114.38 | 4,097,440 | -3.81(-3.22%) |
Jul 31, 2024 | 119.32 | 121.23 | 117.44 | 118.19 | 3,033,904 | +0.02(+0.02%) |
Jul 30, 2024 | 118.02 | 119.05 | 116.86 | 118.17 | 2,020,729 | +0.78(+0.66%) |
Jul 29, 2024 | 117.43 | 117.86 | 116.12 | 117.39 | 2,156,102 | +0.50(+0.43%) |
Jul 26, 2024 | 115.27 | 118.25 | 115.11 | 116.89 | 3,241,026 | +3.79(+3.35%) |
Jul 25, 2024 | 111.64 | 115.43 | 110.93 | 113.10 | 2,155,921 | +1.87(+1.68%) |
Jul 24, 2024 | 113.72 | 114.99 | 111.22 | 111.23 | 1,686,728 | -3.29(-2.87%) |
Jul 23, 2024 | 113.12 | 115.06 | 112.57 | 114.52 | 1,458,611 | +0.41(+0.36%) |
Jul 22, 2024 | 112.80 | 114.16 | 111.01 | 114.11 | 1,571,055 | +2.03(+1.81%) |
Jul 19, 2024 | 112.47 | 113.42 | 111.64 | 112.08 | 1,242,104 | -0.45(-0.40%) |
Jul 18, 2024 | 112.89 | 117.17 | 112.15 | 112.53 | 3,397,298 | +0.31(+0.28%) |
Jul 17, 2024 | 113.75 | 114.91 | 112.21 | 112.22 | 2,555,578 | -2.78(-2.42%) |
Jul 16, 2024 | 110.17 | 115.18 | 110.17 | 115.00 | 4,798,751 | +6.26(+5.76%) |
Jul 15, 2024 | 109.28 | 110.55 | 108.53 | 108.74 | 1,981,915 | +0.18(+0.17%) |
Jul 12, 2024 | 107.80 | 109.91 | 107.66 | 108.56 | 3,822,243 | +1.85(+1.73%) |
Jul 11, 2024 | 103.27 | 107.14 | 103.27 | 106.71 | 5,935,104 | +5.93(+5.88%) |
Jul 10, 2024 | 98.96 | 100.83 | 98.96 | 100.78 | 2,398,040 | +2.19(+2.22%) |
Jul 09, 2024 | 98.81 | 99.89 | 98.55 | 98.59 | 1,225,881 | -0.68(-0.69%) |
Jul 08, 2024 | 98.64 | 99.74 | 98.34 | 99.27 | 1,673,647 | +1.31(+1.34%) |
Jul 05, 2024 | 98.87 | 98.98 | 97.40 | 97.96 | 1,642,811 | -0.80(-0.81%) |
Jul 03, 2024 | 98.53 | 99.89 | 98.30 | 98.76 | 1,573,678 | +0.33(+0.34%) |
Jul 02, 2024 | 97.75 | 98.51 | 97.50 | 98.43 | 2,383,046 | -0.09(-0.09%) |