Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 127.93 | 130.91 | 127.60 | 128.43 | 342,998 | +0.96(+0.75%) |
Sep 26, 2024 | 126.70 | 128.28 | 125.42 | 127.47 | 473,611 | +2.05(+1.63%) |
Sep 25, 2024 | 127.76 | 128.52 | 124.45 | 125.42 | 467,498 | -2.45(-1.92%) |
Sep 24, 2024 | 130.08 | 130.08 | 126.59 | 127.87 | 598,724 | -3.87(-2.94%) |
Sep 23, 2024 | 132.09 | 133.59 | 131.02 | 131.74 | 330,705 | +0.47(+0.36%) |
Sep 20, 2024 | 131.50 | 131.71 | 129.32 | 131.27 | 391,134 | -1.34(-1.01%) |
Sep 19, 2024 | 132.35 | 133.50 | 129.50 | 132.61 | 650,566 | +4.36(+3.40%) |
Sep 18, 2024 | 129.93 | 132.60 | 127.51 | 128.25 | 673,473 | -1.28(-0.99%) |
Sep 17, 2024 | 128.27 | 130.73 | 128.00 | 129.53 | 580,527 | +2.09(+1.64%) |
Sep 16, 2024 | 124.42 | 127.60 | 124.42 | 127.44 | 485,105 | +4.41(+3.58%) |
Sep 13, 2024 | 123.03 | 124.25 | 122.10 | 123.03 | 447,422 | +1.22(+1.00%) |
Sep 12, 2024 | 121.92 | 123.04 | 118.85 | 121.81 | 440,863 | +0.84(+0.69%) |
Sep 11, 2024 | 121.20 | 121.66 | 113.68 | 120.97 | 1,017,584 | -1.85(-1.51%) |
Sep 10, 2024 | 128.27 | 128.27 | 118.60 | 122.82 | 876,610 | -3.69(-2.92%) |
Sep 09, 2024 | 124.67 | 128.79 | 124.35 | 126.51 | 673,421 | +5.02(+4.13%) |
Sep 06, 2024 | 126.70 | 129.13 | 120.64 | 121.49 | 1,175,210 | -5.76(-4.53%) |
Sep 05, 2024 | 132.83 | 133.33 | 125.43 | 127.25 | 648,491 | -4.03(-3.07%) |
Sep 04, 2024 | 131.62 | 134.38 | 129.60 | 131.28 | 600,561 | +0.09(+0.07%) |
Sep 03, 2024 | 132.31 | 135.30 | 129.31 | 131.19 | 1,150,999 | -2.87(-2.14%) |
Aug 30, 2024 | 131.67 | 134.50 | 129.77 | 134.06 | 636,992 | +3.55(+2.72%) |
Aug 29, 2024 | 128.77 | 131.88 | 125.93 | 130.51 | 819,715 | +3.18(+2.50%) |
Aug 28, 2024 | 125.38 | 129.30 | 124.96 | 127.33 | 927,554 | +1.12(+0.89%) |
Aug 27, 2024 | 124.81 | 126.49 | 124.60 | 126.21 | 392,052 | +1.71(+1.37%) |
Aug 26, 2024 | 124.65 | 126.49 | 123.64 | 124.50 | 532,985 | +1.31(+1.06%) |
Aug 23, 2024 | 121.27 | 124.18 | 120.53 | 123.19 | 753,084 | +2.97(+2.47%) |
Aug 22, 2024 | 118.64 | 120.24 | 118.41 | 120.22 | 368,073 | +1.81(+1.53%) |
Aug 21, 2024 | 119.75 | 119.95 | 116.51 | 118.41 | 449,622 | -0.44(-0.37%) |
Aug 20, 2024 | 119.89 | 120.05 | 118.25 | 118.85 | 392,887 | -1.26(-1.05%) |
Aug 19, 2024 | 118.51 | 120.22 | 118.40 | 120.11 | 426,118 | +1.96(+1.66%) |
Aug 16, 2024 | 115.39 | 118.21 | 115.39 | 118.15 | 400,151 | +2.02(+1.74%) |
Aug 15, 2024 | 116.49 | 117.70 | 114.76 | 116.13 | 470,556 | +3.33(+2.95%) |
Aug 14, 2024 | 109.50 | 113.31 | 109.31 | 112.80 | 583,579 | +4.08(+3.75%) |
Aug 13, 2024 | 107.98 | 108.92 | 105.69 | 108.72 | 419,139 | +2.48(+2.33%) |
Aug 12, 2024 | 108.77 | 109.24 | 105.53 | 106.24 | 465,031 | -1.57(-1.46%) |
Aug 09, 2024 | 106.51 | 108.68 | 105.21 | 107.81 | 479,303 | +1.36(+1.28%) |
Aug 08, 2024 | 103.61 | 106.98 | 103.20 | 106.45 | 547,143 | +4.81(+4.73%) |
Aug 07, 2024 | 105.00 | 107.65 | 101.33 | 101.64 | 775,655 | +0.37(+0.37%) |
Aug 06, 2024 | 98.26 | 104.85 | 97.27 | 101.27 | 896,163 | +3.92(+4.03%) |
Aug 05, 2024 | 99.11 | 99.69 | 95.43 | 97.35 | 1,318,513 | -8.83(-8.32%) |
Aug 02, 2024 | 110.38 | 111.80 | 103.99 | 106.18 | 2,000,736 | -8.56(-7.46%) |
Aug 01, 2024 | 120.88 | 121.61 | 113.08 | 114.74 | 1,338,238 | -5.07(-4.23%) |
Jul 31, 2024 | 122.20 | 122.70 | 119.51 | 119.81 | 788,545 | -0.70(-0.58%) |
Jul 30, 2024 | 118.70 | 121.90 | 118.69 | 120.51 | 951,287 | +3.97(+3.41%) |
Jul 29, 2024 | 118.03 | 118.20 | 114.94 | 116.54 | 797,762 | -0.83(-0.71%) |
Jul 26, 2024 | 113.90 | 118.25 | 113.61 | 117.37 | 999,307 | +5.04(+4.49%) |
Jul 25, 2024 | 111.63 | 116.99 | 111.35 | 112.33 | 1,072,972 | +1.02(+0.92%) |
Jul 24, 2024 | 114.00 | 115.20 | 111.02 | 111.31 | 861,761 | -4.35(-3.76%) |
Jul 23, 2024 | 115.77 | 117.39 | 115.11 | 115.66 | 659,911 | +0.30(+0.26%) |
Jul 22, 2024 | 114.00 | 115.62 | 112.39 | 115.36 | 887,701 | +1.91(+1.68%) |
Jul 19, 2024 | 116.50 | 117.17 | 112.83 | 113.45 | 833,954 | -3.36(-2.88%) |
Jul 18, 2024 | 119.85 | 123.66 | 115.95 | 116.81 | 1,596,631 | -4.66(-3.84%) |
Jul 17, 2024 | 117.91 | 121.87 | 117.70 | 121.47 | 1,154,115 | +2.86(+2.41%) |
Jul 16, 2024 | 115.22 | 118.71 | 114.41 | 118.61 | 1,336,554 | +4.19(+3.66%) |
Jul 15, 2024 | 111.01 | 115.04 | 110.93 | 114.42 | 1,217,009 | +4.52(+4.11%) |
Jul 12, 2024 | 108.66 | 111.29 | 107.67 | 109.90 | 849,726 | +0.68(+0.62%) |
Jul 11, 2024 | 106.53 | 109.44 | 105.80 | 109.22 | 739,971 | +2.75(+2.58%) |
Jul 10, 2024 | 104.04 | 106.51 | 103.59 | 106.47 | 502,328 | +1.33(+1.26%) |
Jul 09, 2024 | 103.65 | 107.33 | 102.95 | 105.14 | 686,529 | +1.93(+1.87%) |
Jul 08, 2024 | 104.27 | 106.12 | 102.66 | 103.21 | 400,809 | -0.39(-0.38%) |
Jul 05, 2024 | 104.39 | 104.39 | 102.01 | 103.60 | 324,871 | -0.73(-0.70%) |
Jul 03, 2024 | 105.36 | 105.56 | 103.91 | 104.33 | 248,099 | -0.53(-0.51%) |
Jul 02, 2024 | 101.00 | 104.94 | 100.72 | 104.86 | 376,231 | +3.35(+3.30%) |