Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 133.68 | 134.29 | 132.17 | 132.77 | 170,839 | +0.37(+0.28%) |
Sep 26, 2024 | 130.30 | 132.57 | 130.20 | 132.40 | 265,148 | +3.24(+2.51%) |
Sep 25, 2024 | 134.09 | 134.09 | 128.56 | 129.16 | 233,888 | -4.56(-3.41%) |
Sep 24, 2024 | 131.37 | 133.82 | 131.09 | 133.72 | 248,377 | +3.05(+2.33%) |
Sep 23, 2024 | 130.43 | 131.11 | 129.25 | 130.67 | 243,743 | +0.64(+0.49%) |
Sep 20, 2024 | 130.46 | 130.87 | 129.11 | 130.03 | 695,027 | -0.71(-0.54%) |
Sep 19, 2024 | 129.51 | 130.74 | 128.56 | 130.74 | 375,412 | +3.16(+2.48%) |
Sep 18, 2024 | 126.84 | 129.27 | 126.84 | 127.58 | 311,583 | +0.34(+0.27%) |
Sep 17, 2024 | 126.03 | 127.51 | 125.04 | 127.24 | 285,338 | +1.94(+1.55%) |
Sep 16, 2024 | 125.93 | 127.45 | 124.40 | 125.30 | 268,858 | +0.21(+0.17%) |
Sep 13, 2024 | 122.74 | 126.03 | 122.74 | 125.09 | 353,029 | +2.70(+2.21%) |
Sep 12, 2024 | 120.90 | 122.78 | 120.14 | 122.39 | 235,012 | +1.46(+1.21%) |
Sep 11, 2024 | 120.85 | 121.22 | 118.96 | 120.93 | 249,727 | -0.05(-0.04%) |
Sep 10, 2024 | 122.59 | 122.59 | 119.25 | 120.98 | 373,973 | -1.40(-1.14%) |
Sep 09, 2024 | 122.92 | 123.90 | 121.76 | 122.38 | 380,265 | -0.53(-0.43%) |
Sep 06, 2024 | 124.66 | 125.90 | 122.67 | 122.91 | 247,060 | -1.32(-1.06%) |
Sep 05, 2024 | 126.27 | 126.27 | 123.70 | 124.23 | 214,869 | -1.66(-1.32%) |
Sep 04, 2024 | 125.42 | 127.03 | 124.31 | 125.89 | 321,312 | -0.51(-0.40%) |
Sep 03, 2024 | 128.11 | 128.67 | 126.05 | 126.40 | 455,150 | -1.19(-0.93%) |
Aug 30, 2024 | 128.29 | 128.50 | 126.46 | 127.59 | 295,065 | -0.20(-0.16%) |
Aug 29, 2024 | 127.71 | 129.06 | 126.36 | 127.79 | 246,865 | +1.00(+0.79%) |
Aug 28, 2024 | 126.27 | 127.11 | 125.68 | 126.79 | 232,566 | -0.06(-0.05%) |
Aug 27, 2024 | 125.56 | 127.24 | 125.08 | 126.85 | 203,537 | +1.29(+1.03%) |
Aug 26, 2024 | 128.06 | 128.34 | 125.23 | 125.56 | 276,706 | -1.46(-1.15%) |
Aug 23, 2024 | 126.00 | 128.39 | 125.62 | 127.02 | 303,733 | +1.59(+1.27%) |
Aug 22, 2024 | 125.64 | 126.28 | 124.80 | 125.43 | 219,985 | +0.14(+0.11%) |
Aug 21, 2024 | 123.25 | 125.56 | 122.51 | 125.29 | 331,052 | +2.70(+2.20%) |
Aug 20, 2024 | 124.06 | 124.11 | 121.98 | 122.59 | 256,014 | -1.73(-1.39%) |
Aug 19, 2024 | 123.94 | 125.00 | 123.65 | 124.32 | 204,349 | +0.62(+0.50%) |
Aug 16, 2024 | 123.61 | 124.26 | 123.10 | 123.70 | 346,732 | +0.24(+0.19%) |
Aug 15, 2024 | 120.97 | 124.07 | 120.23 | 123.46 | 317,935 | +4.14(+3.47%) |
Aug 14, 2024 | 118.21 | 120.38 | 117.81 | 119.32 | 377,893 | +1.15(+0.97%) |
Aug 13, 2024 | 120.68 | 120.94 | 118.07 | 118.17 | 453,013 | -2.07(-1.72%) |
Aug 12, 2024 | 121.54 | 122.04 | 119.86 | 120.24 | 329,845 | -1.04(-0.86%) |
Aug 09, 2024 | 120.98 | 122.72 | 119.13 | 121.28 | 633,370 | -0.02(-0.02%) |
Aug 08, 2024 | 123.37 | 125.04 | 118.55 | 121.30 | 914,440 | -2.48(-2.00%) |
Aug 07, 2024 | 125.73 | 125.99 | 122.40 | 123.78 | 632,284 | -1.83(-1.46%) |
Aug 06, 2024 | 125.41 | 127.56 | 124.67 | 125.61 | 398,528 | +0.64(+0.51%) |
Aug 05, 2024 | 123.65 | 126.80 | 122.91 | 124.97 | 497,941 | -2.03(-1.60%) |
Aug 02, 2024 | 121.73 | 127.24 | 120.61 | 127.00 | 690,845 | +1.15(+0.91%) |
Aug 01, 2024 | 127.19 | 127.19 | 124.27 | 125.85 | 510,329 | -1.60(-1.26%) |
Jul 31, 2024 | 130.23 | 130.75 | 126.52 | 127.45 | 423,699 | -4.02(-3.06%) |
Jul 30, 2024 | 130.18 | 131.98 | 129.50 | 131.47 | 361,342 | +1.81(+1.40%) |
Jul 29, 2024 | 128.00 | 129.94 | 127.61 | 129.66 | 313,833 | +1.50(+1.17%) |
Jul 26, 2024 | 127.35 | 129.55 | 126.08 | 128.16 | 504,976 | +2.03(+1.61%) |
Jul 25, 2024 | 121.85 | 127.16 | 120.54 | 126.13 | 469,028 | +4.19(+3.44%) |
Jul 24, 2024 | 125.65 | 127.20 | 121.90 | 121.94 | 513,628 | -4.42(-3.50%) |
Jul 23, 2024 | 127.02 | 129.29 | 126.17 | 126.36 | 420,674 | -0.17(-0.13%) |
Jul 22, 2024 | 128.22 | 128.76 | 125.77 | 126.53 | 340,326 | -0.91(-0.71%) |
Jul 19, 2024 | 127.37 | 128.59 | 126.25 | 127.44 | 462,114 | -1.99(-1.54%) |
Jul 18, 2024 | 129.51 | 133.11 | 128.99 | 129.43 | 682,592 | -1.10(-0.84%) |
Jul 17, 2024 | 131.87 | 134.44 | 130.01 | 130.53 | 904,136 | -1.94(-1.46%) |
Jul 16, 2024 | 128.94 | 132.73 | 128.94 | 132.47 | 886,927 | +4.41(+3.44%) |
Jul 15, 2024 | 126.38 | 128.46 | 125.98 | 128.06 | 711,452 | +2.50(+1.99%) |
Jul 12, 2024 | 123.42 | 126.45 | 123.38 | 125.56 | 477,475 | +2.41(+1.96%) |
Jul 11, 2024 | 121.97 | 123.69 | 121.73 | 123.15 | 507,533 | +1.97(+1.63%) |
Jul 10, 2024 | 119.18 | 121.56 | 118.69 | 121.18 | 404,172 | +2.54(+2.14%) |
Jul 09, 2024 | 117.00 | 119.73 | 116.13 | 118.64 | 480,789 | +1.58(+1.35%) |
Jul 08, 2024 | 118.91 | 120.18 | 116.75 | 117.06 | 419,010 | -1.61(-1.36%) |
Jul 05, 2024 | 117.70 | 118.89 | 116.92 | 118.67 | 505,546 | +1.02(+0.87%) |
Jul 03, 2024 | 117.92 | 118.22 | 116.91 | 117.65 | 327,577 | -0.60(-0.51%) |
Jul 02, 2024 | 118.68 | 119.13 | 117.75 | 118.25 | 587,829 | -0.64(-0.54%) |