Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 123.23 | 123.94 | 122.45 | 123.30 | 58,389 | +1.12(+0.92%) |
Sep 26, 2024 | 123.16 | 124.04 | 122.08 | 122.18 | 74,286 | -0.34(-0.28%) |
Sep 25, 2024 | 123.21 | 123.74 | 121.51 | 122.52 | 100,808 | -0.18(-0.15%) |
Sep 24, 2024 | 123.71 | 124.06 | 122.58 | 122.70 | 68,347 | -1.35(-1.09%) |
Sep 23, 2024 | 122.63 | 124.44 | 122.47 | 124.05 | 99,934 | +1.82(+1.49%) |
Sep 20, 2024 | 122.63 | 124.13 | 121.20 | 122.23 | 443,516 | -0.49(-0.40%) |
Sep 19, 2024 | 123.82 | 123.98 | 121.97 | 122.72 | 143,902 | +0.05(+0.04%) |
Sep 18, 2024 | 123.76 | 124.49 | 122.60 | 122.67 | 210,361 | -1.09(-0.88%) |
Sep 17, 2024 | 123.99 | 125.34 | 123.08 | 123.76 | 114,766 | +0.40(+0.32%) |
Sep 16, 2024 | 122.77 | 123.74 | 122.10 | 123.36 | 108,363 | +0.81(+0.66%) |
Sep 13, 2024 | 121.42 | 123.43 | 120.42 | 122.55 | 81,264 | +1.98(+1.64%) |
Sep 12, 2024 | 119.67 | 120.87 | 119.04 | 120.57 | 108,111 | +1.31(+1.10%) |
Sep 11, 2024 | 119.46 | 120.53 | 118.09 | 119.26 | 155,158 | -1.17(-0.97%) |
Sep 10, 2024 | 118.24 | 120.59 | 117.83 | 120.43 | 72,018 | +2.44(+2.07%) |
Sep 09, 2024 | 117.95 | 118.34 | 117.03 | 117.99 | 59,716 | -0.33(-0.28%) |
Sep 06, 2024 | 120.83 | 120.83 | 118.31 | 118.32 | 57,259 | -2.46(-2.04%) |
Sep 05, 2024 | 120.00 | 121.36 | 119.85 | 120.78 | 88,710 | +1.21(+1.01%) |
Sep 04, 2024 | 118.03 | 119.81 | 118.03 | 119.57 | 55,714 | +1.51(+1.28%) |
Sep 03, 2024 | 117.59 | 118.50 | 117.38 | 118.06 | 80,724 | -0.36(-0.30%) |
Aug 30, 2024 | 117.59 | 118.85 | 117.03 | 118.42 | 81,908 | +0.85(+0.72%) |
Aug 29, 2024 | 117.07 | 118.15 | 115.83 | 117.57 | 77,737 | +1.19(+1.02%) |
Aug 28, 2024 | 116.39 | 117.97 | 116.21 | 116.38 | 75,630 | -0.21(-0.18%) |
Aug 27, 2024 | 117.50 | 118.37 | 116.44 | 116.59 | 58,064 | -1.22(-1.04%) |
Aug 26, 2024 | 117.96 | 118.98 | 117.15 | 117.81 | 64,523 | +0.93(+0.80%) |
Aug 23, 2024 | 114.62 | 117.47 | 112.92 | 116.88 | 79,451 | +2.25(+1.96%) |
Aug 22, 2024 | 115.08 | 115.38 | 114.01 | 114.63 | 47,660 | -0.60(-0.52%) |
Aug 21, 2024 | 115.31 | 116.24 | 114.51 | 115.23 | 57,880 | +0.30(+0.26%) |
Aug 20, 2024 | 115.12 | 115.35 | 114.42 | 114.93 | 52,691 | -0.48(-0.42%) |
Aug 19, 2024 | 114.59 | 115.65 | 114.52 | 115.41 | 44,482 | +0.84(+0.73%) |
Aug 16, 2024 | 114.89 | 115.17 | 114.16 | 114.57 | 50,928 | -0.17(-0.15%) |
Aug 15, 2024 | 115.09 | 115.64 | 113.63 | 114.74 | 65,702 | +0.85(+0.75%) |
Aug 14, 2024 | 113.88 | 114.15 | 113.36 | 113.89 | 87,364 | -0.11(-0.10%) |
Aug 13, 2024 | 114.41 | 114.41 | 112.97 | 114.00 | 88,751 | +0.45(+0.40%) |
Aug 12, 2024 | 114.53 | 114.53 | 113.11 | 113.55 | 115,675 | -0.35(-0.31%) |
Aug 09, 2024 | 112.90 | 114.53 | 111.00 | 113.90 | 113,780 | -1.30(-1.13%) |
Aug 08, 2024 | 115.83 | 116.17 | 114.39 | 115.20 | 84,837 | +0.19(+0.17%) |
Aug 07, 2024 | 114.52 | 115.72 | 113.95 | 115.01 | 101,125 | +0.86(+0.75%) |
Aug 06, 2024 | 114.72 | 116.05 | 113.84 | 114.15 | 108,831 | -0.94(-0.82%) |
Aug 05, 2024 | 116.95 | 116.95 | 113.74 | 115.09 | 96,331 | -4.12(-3.46%) |
Aug 02, 2024 | 116.22 | 119.68 | 116.22 | 119.21 | 138,043 | +0.90(+0.76%) |
Aug 01, 2024 | 118.43 | 119.15 | 116.42 | 118.31 | 131,993 | +0.28(+0.24%) |
Jul 31, 2024 | 118.32 | 119.80 | 116.80 | 118.03 | 231,896 | -0.47(-0.40%) |
Jul 30, 2024 | 118.41 | 119.70 | 117.50 | 118.50 | 76,874 | +0.75(+0.64%) |
Jul 29, 2024 | 119.39 | 119.46 | 116.72 | 117.75 | 99,493 | -1.71(-1.43%) |
Jul 26, 2024 | 118.94 | 119.64 | 117.39 | 119.46 | 114,110 | +1.65(+1.40%) |
Jul 25, 2024 | 118.33 | 120.38 | 117.58 | 117.81 | 196,838 | -0.34(-0.29%) |
Jul 24, 2024 | 119.29 | 120.84 | 117.80 | 118.15 | 163,911 | -1.27(-1.06%) |
Jul 23, 2024 | 118.01 | 120.34 | 118.01 | 119.42 | 91,190 | +1.49(+1.26%) |
Jul 22, 2024 | 116.46 | 118.42 | 115.92 | 117.93 | 82,349 | +1.20(+1.03%) |
Jul 19, 2024 | 116.25 | 116.80 | 114.73 | 116.73 | 114,896 | +0.33(+0.28%) |
Jul 18, 2024 | 117.60 | 119.30 | 116.31 | 116.40 | 81,642 | -2.41(-2.03%) |
Jul 17, 2024 | 116.26 | 119.53 | 115.47 | 118.81 | 106,943 | +2.55(+2.19%) |
Jul 16, 2024 | 114.73 | 116.93 | 112.61 | 116.26 | 120,091 | +2.52(+2.22%) |
Jul 15, 2024 | 111.74 | 113.82 | 110.37 | 113.74 | 164,538 | +2.12(+1.90%) |
Jul 12, 2024 | 109.81 | 111.89 | 109.40 | 111.62 | 227,904 | +2.80(+2.57%) |
Jul 11, 2024 | 109.74 | 111.20 | 108.42 | 108.82 | 146,624 | +1.22(+1.13%) |
Jul 10, 2024 | 107.76 | 108.05 | 107.00 | 107.60 | 103,587 | +0.50(+0.47%) |
Jul 09, 2024 | 106.49 | 107.80 | 105.79 | 107.10 | 87,806 | +0.31(+0.29%) |
Jul 08, 2024 | 107.16 | 107.38 | 106.55 | 106.79 | 95,063 | +0.39(+0.37%) |
Jul 05, 2024 | 106.70 | 107.84 | 106.29 | 106.40 | 119,026 | -0.61(-0.57%) |
Jul 03, 2024 | 107.99 | 108.73 | 106.49 | 107.01 | 68,840 | -0.87(-0.81%) |
Jul 02, 2024 | 106.46 | 108.50 | 106.04 | 107.88 | 215,461 | +1.86(+1.75%) |