Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 131.70 | 133.99 | 130.45 | 131.27 | 331,339 | +1.66(+1.28%) |
Sep 26, 2024 | 130.63 | 132.30 | 128.96 | 129.61 | 228,470 | +0.57(+0.44%) |
Sep 25, 2024 | 132.06 | 132.50 | 128.73 | 129.04 | 263,652 | -3.07(-2.32%) |
Sep 24, 2024 | 131.60 | 132.15 | 130.50 | 132.11 | 215,397 | +1.01(+0.77%) |
Sep 23, 2024 | 131.99 | 132.59 | 130.03 | 131.10 | 208,406 | +0.30(+0.23%) |
Sep 20, 2024 | 133.28 | 133.28 | 130.19 | 130.80 | 1,075,519 | -2.04(-1.54%) |
Sep 19, 2024 | 132.08 | 132.94 | 130.31 | 132.84 | 373,780 | +4.31(+3.35%) |
Sep 18, 2024 | 126.23 | 133.09 | 125.33 | 128.53 | 378,745 | +2.54(+2.02%) |
Sep 17, 2024 | 124.88 | 127.26 | 123.86 | 125.99 | 263,292 | +2.52(+2.04%) |
Sep 16, 2024 | 123.05 | 124.29 | 121.89 | 123.47 | 230,891 | +1.52(+1.25%) |
Sep 13, 2024 | 119.35 | 122.08 | 119.05 | 121.95 | 237,888 | +4.62(+3.94%) |
Sep 12, 2024 | 114.22 | 117.90 | 113.83 | 117.33 | 316,513 | +3.89(+3.43%) |
Sep 11, 2024 | 113.49 | 113.83 | 110.42 | 113.44 | 244,011 | -0.77(-0.67%) |
Sep 10, 2024 | 113.07 | 114.33 | 111.81 | 114.21 | 178,736 | +1.40(+1.24%) |
Sep 09, 2024 | 112.97 | 113.78 | 111.68 | 112.81 | 262,895 | -0.22(-0.19%) |
Sep 06, 2024 | 114.27 | 116.49 | 112.43 | 113.03 | 213,768 | -0.79(-0.69%) |
Sep 05, 2024 | 115.68 | 115.68 | 112.94 | 113.82 | 448,570 | -1.59(-1.38%) |
Sep 04, 2024 | 116.15 | 116.92 | 114.82 | 115.41 | 218,798 | -1.13(-0.97%) |
Sep 03, 2024 | 121.06 | 122.00 | 116.36 | 116.54 | 227,987 | -5.13(-4.22%) |
Aug 30, 2024 | 121.54 | 121.80 | 119.75 | 121.67 | 194,518 | +1.36(+1.13%) |
Aug 29, 2024 | 122.00 | 122.06 | 119.69 | 120.31 | 185,613 | -0.38(-0.31%) |
Aug 28, 2024 | 120.93 | 121.38 | 119.88 | 120.69 | 188,213 | -0.42(-0.35%) |
Aug 27, 2024 | 122.59 | 122.59 | 120.27 | 121.11 | 154,974 | -3.11(-2.50%) |
Aug 26, 2024 | 126.01 | 126.65 | 123.80 | 124.22 | 227,299 | -0.46(-0.37%) |
Aug 23, 2024 | 119.56 | 125.17 | 119.56 | 124.68 | 395,509 | +5.86(+4.94%) |
Aug 22, 2024 | 120.13 | 120.49 | 118.17 | 118.81 | 423,389 | -1.75(-1.45%) |
Aug 21, 2024 | 119.45 | 120.61 | 118.19 | 120.56 | 127,867 | +2.52(+2.14%) |
Aug 20, 2024 | 119.25 | 119.85 | 117.61 | 118.04 | 250,858 | -1.01(-0.85%) |
Aug 19, 2024 | 118.50 | 119.86 | 117.41 | 119.04 | 169,276 | +0.54(+0.45%) |
Aug 16, 2024 | 119.73 | 121.69 | 118.09 | 118.50 | 208,826 | -2.21(-1.83%) |
Aug 15, 2024 | 121.04 | 121.72 | 119.06 | 120.72 | 190,039 | +3.26(+2.78%) |
Aug 14, 2024 | 118.80 | 118.80 | 116.52 | 117.46 | 147,898 | -0.86(-0.72%) |
Aug 13, 2024 | 116.52 | 118.72 | 115.58 | 118.31 | 151,448 | +2.62(+2.27%) |
Aug 12, 2024 | 117.48 | 117.97 | 114.86 | 115.69 | 167,621 | -1.62(-1.39%) |
Aug 09, 2024 | 117.95 | 119.12 | 116.70 | 117.32 | 191,433 | -0.47(-0.40%) |
Aug 08, 2024 | 118.00 | 118.58 | 116.66 | 117.79 | 239,500 | +1.13(+0.97%) |
Aug 07, 2024 | 120.49 | 120.89 | 116.05 | 116.66 | 230,681 | -2.43(-2.04%) |
Aug 06, 2024 | 116.55 | 120.50 | 115.21 | 119.09 | 215,872 | +2.28(+1.95%) |
Aug 05, 2024 | 115.91 | 118.55 | 113.11 | 116.81 | 287,366 | -4.84(-3.98%) |
Aug 02, 2024 | 120.86 | 121.98 | 118.42 | 121.65 | 261,916 | -4.21(-3.34%) |
Aug 01, 2024 | 131.38 | 132.83 | 125.28 | 125.86 | 450,879 | -5.71(-4.34%) |
Jul 31, 2024 | 135.59 | 136.56 | 130.77 | 131.57 | 484,445 | -3.40(-2.52%) |
Jul 30, 2024 | 126.70 | 135.77 | 119.05 | 134.97 | 481,338 | +8.26(+6.52%) |
Jul 29, 2024 | 128.69 | 129.50 | 126.65 | 126.71 | 280,038 | -1.77(-1.37%) |
Jul 26, 2024 | 127.01 | 130.19 | 126.57 | 128.48 | 291,021 | +3.78(+3.03%) |
Jul 25, 2024 | 120.12 | 127.34 | 119.28 | 124.70 | 379,676 | +5.74(+4.83%) |
Jul 24, 2024 | 121.60 | 123.73 | 118.73 | 118.95 | 258,444 | -3.41(-2.79%) |
Jul 23, 2024 | 122.00 | 124.33 | 120.69 | 122.36 | 243,478 | -0.59(-0.48%) |
Jul 22, 2024 | 120.87 | 123.33 | 119.47 | 122.95 | 210,161 | +2.42(+2.01%) |
Jul 19, 2024 | 121.64 | 122.62 | 119.96 | 120.53 | 216,212 | -0.71(-0.58%) |
Jul 18, 2024 | 123.94 | 127.72 | 121.20 | 121.24 | 335,721 | -3.10(-2.49%) |
Jul 17, 2024 | 124.33 | 126.75 | 123.42 | 124.34 | 335,713 | -1.01(-0.80%) |
Jul 16, 2024 | 119.40 | 125.54 | 119.30 | 125.35 | 284,714 | +7.99(+6.81%) |
Jul 15, 2024 | 118.92 | 120.09 | 117.02 | 117.36 | 344,864 | -0.09(-0.08%) |
Jul 12, 2024 | 117.58 | 119.42 | 117.19 | 117.45 | 276,000 | +1.18(+1.01%) |
Jul 11, 2024 | 112.30 | 116.59 | 112.30 | 116.27 | 354,109 | +6.58(+6.00%) |
Jul 10, 2024 | 108.27 | 109.84 | 108.06 | 109.69 | 192,267 | +1.91(+1.78%) |
Jul 09, 2024 | 108.14 | 109.02 | 107.67 | 107.77 | 314,630 | -0.68(-0.63%) |
Jul 08, 2024 | 108.14 | 108.82 | 107.69 | 108.45 | 218,537 | +1.10(+1.02%) |
Jul 05, 2024 | 108.80 | 109.01 | 107.20 | 107.36 | 200,216 | -1.76(-1.61%) |
Jul 03, 2024 | 110.18 | 111.00 | 109.02 | 109.11 | 93,073 | -0.40(-0.36%) |
Jul 02, 2024 | 110.02 | 110.94 | 109.02 | 109.51 | 247,621 | -0.51(-0.46%) |