Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 117.30 | 120.92 | 116.55 | 118.71 | 1,182,196 | +1.42(+1.21%) |
Sep 25, 2024 | 119.44 | 119.44 | 116.90 | 117.29 | 703,314 | -1.59(-1.34%) |
Sep 24, 2024 | 118.87 | 119.21 | 118.40 | 118.88 | 444,895 | +0.30(+0.25%) |
Sep 23, 2024 | 118.67 | 119.39 | 118.09 | 118.58 | 466,891 | +0.55(+0.47%) |
Sep 20, 2024 | 117.57 | 118.42 | 116.84 | 118.03 | 3,054,923 | -0.80(-0.67%) |
Sep 19, 2024 | 117.83 | 119.38 | 117.39 | 118.83 | 491,601 | +3.25(+2.81%) |
Sep 18, 2024 | 116.57 | 117.70 | 115.36 | 115.58 | 442,386 | -0.58(-0.50%) |
Sep 17, 2024 | 114.83 | 116.32 | 113.99 | 116.16 | 483,806 | +2.06(+1.81%) |
Sep 16, 2024 | 112.98 | 114.29 | 112.46 | 114.10 | 404,688 | +1.21(+1.07%) |
Sep 13, 2024 | 112.07 | 113.15 | 111.52 | 112.89 | 379,269 | +1.92(+1.73%) |
Sep 12, 2024 | 110.56 | 111.89 | 109.91 | 110.97 | 389,907 | +0.41(+0.37%) |
Sep 11, 2024 | 110.02 | 110.80 | 107.83 | 110.56 | 701,346 | +0.37(+0.34%) |
Sep 10, 2024 | 110.71 | 110.71 | 108.62 | 110.19 | 501,597 | -0.59(-0.53%) |
Sep 09, 2024 | 111.41 | 112.07 | 110.16 | 110.78 | 422,003 | -0.19(-0.17%) |
Sep 06, 2024 | 113.00 | 113.67 | 110.68 | 110.97 | 515,112 | -2.34(-2.07%) |
Sep 05, 2024 | 115.43 | 115.90 | 113.12 | 113.31 | 439,799 | -2.15(-1.86%) |
Sep 04, 2024 | 115.16 | 117.52 | 114.91 | 115.46 | 507,663 | -0.23(-0.20%) |
Sep 03, 2024 | 120.40 | 120.72 | 115.31 | 115.69 | 635,405 | -5.73(-4.72%) |
Aug 30, 2024 | 121.56 | 121.81 | 120.20 | 121.42 | 687,535 | +0.74(+0.61%) |
Aug 29, 2024 | 122.93 | 123.17 | 120.59 | 120.68 | 623,888 | -1.60(-1.31%) |
Aug 28, 2024 | 122.24 | 123.03 | 121.03 | 122.28 | 473,552 | -0.06(-0.05%) |
Aug 27, 2024 | 120.96 | 122.57 | 120.96 | 122.34 | 321,193 | +0.46(+0.38%) |
Aug 26, 2024 | 122.50 | 123.22 | 121.63 | 121.88 | 440,000 | +0.16(+0.13%) |
Aug 23, 2024 | 120.01 | 121.88 | 119.75 | 121.72 | 327,134 | +2.32(+1.94%) |
Aug 22, 2024 | 119.37 | 120.41 | 119.28 | 119.40 | 417,967 | +0.03(+0.03%) |
Aug 21, 2024 | 118.26 | 119.53 | 117.20 | 119.37 | 440,820 | +1.94(+1.65%) |
Aug 20, 2024 | 117.45 | 118.16 | 116.97 | 117.43 | 320,481 | -0.09(-0.08%) |
Aug 19, 2024 | 117.50 | 118.71 | 117.18 | 117.52 | 384,382 | -0.08(-0.07%) |
Aug 16, 2024 | 116.87 | 118.14 | 116.42 | 117.60 | 345,086 | +0.53(+0.45%) |
Aug 15, 2024 | 115.32 | 117.23 | 115.12 | 117.07 | 666,725 | +3.26(+2.86%) |
Aug 14, 2024 | 113.74 | 114.79 | 112.94 | 113.81 | 282,122 | -0.20(-0.18%) |
Aug 13, 2024 | 112.16 | 114.24 | 111.83 | 114.01 | 363,086 | +2.11(+1.89%) |
Aug 12, 2024 | 111.95 | 112.25 | 111.25 | 111.90 | 354,145 | -0.09(-0.08%) |
Aug 09, 2024 | 111.11 | 112.33 | 110.25 | 111.99 | 504,832 | +0.82(+0.74%) |
Aug 08, 2024 | 110.18 | 111.58 | 109.79 | 111.17 | 526,939 | +1.80(+1.65%) |
Aug 07, 2024 | 110.92 | 111.49 | 109.04 | 109.37 | 678,219 | -0.50(-0.46%) |
Aug 06, 2024 | 109.75 | 111.80 | 109.43 | 109.87 | 731,343 | -0.23(-0.21%) |
Aug 05, 2024 | 110.20 | 112.14 | 109.35 | 110.10 | 805,001 | -3.38(-2.98%) |
Aug 02, 2024 | 115.01 | 115.55 | 112.06 | 113.48 | 661,255 | -3.68(-3.14%) |
Aug 01, 2024 | 119.67 | 121.32 | 116.39 | 117.16 | 577,116 | -2.01(-1.69%) |
Jul 31, 2024 | 118.95 | 120.21 | 117.57 | 119.17 | 1,167,088 | +1.00(+0.85%) |
Jul 30, 2024 | 118.19 | 119.31 | 117.72 | 118.17 | 527,572 | -0.02(-0.02%) |
Jul 29, 2024 | 118.48 | 118.93 | 117.74 | 118.19 | 409,649 | -0.06(-0.05%) |
Jul 26, 2024 | 117.57 | 119.30 | 117.57 | 118.25 | 611,225 | +2.13(+1.83%) |
Jul 25, 2024 | 116.05 | 117.72 | 115.06 | 116.12 | 629,996 | -0.17(-0.15%) |
Jul 24, 2024 | 117.38 | 118.77 | 116.27 | 116.29 | 1,359,016 | -1.41(-1.20%) |
Jul 23, 2024 | 117.07 | 118.59 | 116.98 | 117.70 | 792,748 | -0.08(-0.07%) |
Jul 22, 2024 | 115.87 | 118.00 | 115.09 | 117.78 | 561,875 | +2.43(+2.11%) |
Jul 19, 2024 | 117.51 | 117.51 | 114.85 | 115.35 | 531,864 | -1.96(-1.67%) |
Jul 18, 2024 | 117.68 | 119.13 | 116.99 | 117.31 | 694,445 | -0.40(-0.34%) |
Jul 17, 2024 | 117.62 | 119.13 | 117.62 | 117.71 | 707,277 | -0.78(-0.66%) |
Jul 16, 2024 | 115.35 | 118.65 | 114.94 | 118.49 | 1,004,438 | +3.40(+2.95%) |
Jul 15, 2024 | 115.00 | 116.44 | 113.62 | 115.09 | 922,161 | +2.59(+2.30%) |
Jul 12, 2024 | 113.43 | 114.11 | 112.38 | 112.50 | 931,811 | -0.13(-0.12%) |
Jul 11, 2024 | 111.38 | 113.58 | 111.02 | 112.63 | 937,301 | +2.67(+2.43%) |
Jul 10, 2024 | 110.90 | 111.05 | 109.87 | 109.96 | 695,494 | -0.44(-0.40%) |
Jul 09, 2024 | 111.55 | 112.08 | 110.39 | 110.40 | 1,060,667 | -1.21(-1.08%) |
Jul 08, 2024 | 110.64 | 111.79 | 110.22 | 111.60 | 1,295,452 | +2.30(+2.11%) |
Jul 05, 2024 | 112.34 | 112.43 | 108.80 | 109.30 | 1,807,051 | -3.78(-3.34%) |
Jul 03, 2024 | 112.54 | 113.31 | 111.76 | 113.08 | 363,277 | +1.08(+0.96%) |
Jul 02, 2024 | 113.44 | 114.24 | 111.91 | 112.00 | 694,233 | -1.59(-1.40%) |