Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 135.56 | 136.76 | 133.76 | 133.83 | 84,605 | -0.71(-0.53%) |
Sep 25, 2024 | 135.55 | 135.93 | 133.88 | 134.54 | 112,221 | -1.01(-0.75%) |
Sep 24, 2024 | 136.31 | 136.31 | 133.91 | 135.55 | 119,836 | -0.87(-0.64%) |
Sep 23, 2024 | 136.34 | 137.19 | 134.81 | 136.42 | 116,212 | +1.03(+0.76%) |
Sep 20, 2024 | 137.06 | 137.06 | 134.81 | 135.39 | 510,446 | +0.00(+0.00%) |
Sep 19, 2024 | 133.80 | 135.56 | 131.80 | 135.39 | 210,580 | +5.72(+4.41%) |
Sep 18, 2024 | 130.51 | 133.00 | 129.50 | 129.67 | 183,965 | -0.44(-0.34%) |
Sep 17, 2024 | 129.70 | 131.32 | 128.35 | 130.11 | 195,219 | +1.71(+1.33%) |
Sep 16, 2024 | 124.65 | 128.40 | 124.43 | 128.40 | 238,022 | +4.06(+3.27%) |
Sep 13, 2024 | 121.77 | 125.06 | 121.50 | 124.34 | 208,196 | +4.26(+3.55%) |
Sep 12, 2024 | 118.50 | 120.10 | 117.64 | 120.08 | 147,321 | +1.67(+1.41%) |
Sep 11, 2024 | 117.52 | 119.67 | 116.28 | 118.41 | 254,976 | -0.38(-0.32%) |
Sep 10, 2024 | 119.36 | 119.56 | 116.88 | 118.79 | 201,416 | -0.76(-0.64%) |
Sep 09, 2024 | 117.46 | 123.07 | 117.46 | 119.55 | 271,456 | +3.02(+2.59%) |
Sep 06, 2024 | 119.21 | 119.66 | 116.07 | 116.53 | 108,839 | -2.43(-2.04%) |
Sep 05, 2024 | 117.00 | 119.35 | 116.18 | 118.96 | 119,769 | +2.12(+1.81%) |
Sep 04, 2024 | 118.21 | 119.29 | 116.31 | 116.84 | 139,975 | -1.55(-1.31%) |
Sep 03, 2024 | 122.14 | 122.83 | 117.99 | 118.39 | 171,053 | -5.11(-4.14%) |
Aug 30, 2024 | 123.44 | 124.14 | 121.84 | 123.50 | 184,673 | +0.49(+0.40%) |
Aug 29, 2024 | 124.27 | 124.91 | 122.67 | 123.01 | 134,060 | -0.12(-0.10%) |
Aug 28, 2024 | 123.15 | 125.06 | 123.08 | 123.13 | 82,469 | -0.72(-0.58%) |
Aug 27, 2024 | 124.13 | 124.48 | 122.98 | 123.85 | 167,406 | -0.73(-0.59%) |
Aug 26, 2024 | 126.53 | 126.59 | 124.44 | 124.58 | 153,969 | -1.07(-0.85%) |
Aug 23, 2024 | 124.02 | 127.33 | 123.69 | 125.65 | 144,268 | +2.27(+1.84%) |
Aug 22, 2024 | 123.04 | 123.95 | 122.51 | 123.38 | 75,464 | +0.04(+0.03%) |
Aug 21, 2024 | 122.01 | 123.61 | 119.97 | 123.34 | 96,707 | +1.64(+1.35%) |
Aug 20, 2024 | 125.32 | 125.92 | 120.89 | 121.70 | 170,737 | -3.75(-2.99%) |
Aug 19, 2024 | 124.39 | 125.61 | 123.42 | 125.45 | 143,732 | +1.41(+1.14%) |
Aug 16, 2024 | 123.97 | 124.90 | 122.70 | 124.04 | 133,842 | +0.16(+0.13%) |
Aug 15, 2024 | 122.74 | 124.12 | 121.81 | 123.88 | 195,770 | +3.12(+2.58%) |
Aug 14, 2024 | 119.91 | 120.83 | 119.04 | 120.76 | 171,112 | +1.41(+1.18%) |
Aug 13, 2024 | 120.00 | 120.21 | 118.32 | 119.35 | 168,063 | +0.37(+0.31%) |
Aug 12, 2024 | 121.50 | 121.50 | 118.37 | 118.98 | 150,658 | -2.92(-2.40%) |
Aug 09, 2024 | 122.20 | 123.07 | 121.18 | 121.90 | 134,391 | +0.09(+0.07%) |
Aug 08, 2024 | 120.28 | 122.95 | 119.81 | 121.81 | 126,483 | +3.05(+2.57%) |
Aug 07, 2024 | 122.21 | 123.40 | 118.38 | 118.76 | 143,592 | -1.75(-1.45%) |
Aug 06, 2024 | 118.99 | 121.63 | 118.99 | 120.51 | 144,153 | +1.82(+1.53%) |
Aug 05, 2024 | 118.55 | 121.49 | 116.06 | 118.69 | 332,087 | -3.89(-3.17%) |
Aug 02, 2024 | 123.73 | 123.73 | 120.83 | 122.58 | 229,972 | -4.10(-3.24%) |
Aug 01, 2024 | 132.67 | 133.30 | 125.84 | 126.68 | 350,319 | -6.26(-4.71%) |
Jul 31, 2024 | 131.58 | 134.53 | 130.75 | 132.94 | 293,436 | +2.77(+2.13%) |
Jul 30, 2024 | 132.00 | 136.90 | 128.12 | 130.17 | 551,334 | +4.45(+3.54%) |
Jul 29, 2024 | 126.30 | 127.19 | 125.12 | 125.72 | 338,148 | -0.66(-0.52%) |
Jul 26, 2024 | 126.00 | 128.11 | 124.99 | 126.38 | 260,877 | +1.88(+1.51%) |
Jul 25, 2024 | 119.67 | 125.65 | 119.54 | 124.50 | 285,383 | +4.86(+4.06%) |
Jul 24, 2024 | 121.08 | 121.96 | 119.33 | 119.64 | 207,121 | -2.22(-1.82%) |
Jul 23, 2024 | 119.55 | 123.57 | 119.22 | 121.86 | 218,873 | +3.50(+2.96%) |
Jul 22, 2024 | 118.02 | 119.64 | 116.88 | 118.36 | 274,544 | +0.97(+0.83%) |
Jul 19, 2024 | 118.27 | 118.54 | 116.90 | 117.39 | 145,481 | -1.22(-1.03%) |
Jul 18, 2024 | 119.55 | 121.91 | 118.22 | 118.61 | 170,370 | -1.02(-0.85%) |
Jul 17, 2024 | 120.04 | 121.08 | 118.29 | 119.63 | 255,947 | -0.43(-0.36%) |
Jul 16, 2024 | 116.48 | 120.47 | 115.74 | 120.06 | 316,632 | +4.36(+3.77%) |
Jul 15, 2024 | 114.19 | 117.32 | 114.19 | 115.70 | 148,527 | +2.55(+2.25%) |
Jul 12, 2024 | 113.04 | 114.09 | 112.20 | 113.15 | 154,999 | +1.67(+1.50%) |
Jul 11, 2024 | 112.00 | 112.64 | 110.94 | 111.48 | 180,949 | +1.22(+1.11%) |
Jul 10, 2024 | 110.50 | 110.91 | 109.38 | 110.26 | 174,991 | -1.15(-1.03%) |
Jul 09, 2024 | 110.20 | 111.50 | 109.74 | 111.41 | 228,413 | +2.01(+1.84%) |
Jul 08, 2024 | 111.21 | 112.94 | 109.32 | 109.40 | 163,090 | -1.24(-1.12%) |
Jul 05, 2024 | 108.94 | 111.02 | 108.49 | 110.64 | 134,255 | +0.86(+0.78%) |
Jul 03, 2024 | 109.76 | 110.19 | 108.66 | 109.78 | 94,215 | +0.87(+0.80%) |
Jul 02, 2024 | 109.90 | 110.47 | 108.31 | 108.91 | 177,111 | -1.30(-1.18%) |