Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 136.70 | 137.73 | 130.32 | 130.67 | 620,767 | -3.05(-2.28%) |
Sep 25, 2024 | 133.49 | 138.99 | 132.55 | 133.72 | 857,249 | +0.03(+0.02%) |
Sep 24, 2024 | 129.34 | 135.18 | 127.38 | 133.69 | 728,050 | +6.53(+5.14%) |
Sep 23, 2024 | 129.27 | 131.28 | 125.17 | 127.16 | 646,838 | -1.16(-0.90%) |
Sep 20, 2024 | 127.96 | 130.53 | 125.90 | 128.32 | 1,047,551 | +0.82(+0.64%) |
Sep 19, 2024 | 123.28 | 127.58 | 120.44 | 127.50 | 981,807 | +10.55(+9.02%) |
Sep 18, 2024 | 115.64 | 123.30 | 115.42 | 116.95 | 674,946 | +1.52(+1.32%) |
Sep 17, 2024 | 114.45 | 117.07 | 113.31 | 115.43 | 315,525 | +2.56(+2.27%) |
Sep 16, 2024 | 110.14 | 114.29 | 109.60 | 112.87 | 375,258 | +1.80(+1.62%) |
Sep 13, 2024 | 112.60 | 114.79 | 110.23 | 111.07 | 504,619 | +0.26(+0.23%) |
Sep 12, 2024 | 108.14 | 113.94 | 106.53 | 110.81 | 812,961 | +2.71(+2.51%) |
Sep 11, 2024 | 97.50 | 112.87 | 96.49 | 108.10 | 1,784,622 | +13.50(+14.27%) |
Sep 10, 2024 | 98.76 | 99.52 | 94.02 | 94.60 | 723,046 | -3.81(-3.87%) |
Sep 09, 2024 | 100.31 | 102.45 | 98.36 | 98.41 | 557,882 | +1.02(+1.05%) |
Sep 06, 2024 | 103.93 | 105.82 | 97.22 | 97.39 | 691,109 | -6.54(-6.29%) |
Sep 05, 2024 | 105.81 | 106.97 | 103.62 | 103.93 | 391,263 | -2.37(-2.23%) |
Sep 04, 2024 | 105.90 | 108.98 | 105.36 | 106.30 | 446,270 | -2.01(-1.86%) |
Sep 03, 2024 | 119.70 | 120.68 | 107.61 | 108.31 | 723,801 | -13.24(-10.89%) |
Aug 30, 2024 | 118.87 | 121.66 | 117.15 | 121.55 | 720,638 | +5.65(+4.87%) |
Aug 29, 2024 | 116.10 | 120.00 | 115.61 | 115.90 | 479,224 | +1.37(+1.20%) |
Aug 28, 2024 | 117.00 | 117.97 | 114.43 | 114.53 | 514,431 | -2.38(-2.04%) |
Aug 27, 2024 | 115.56 | 118.00 | 114.15 | 116.91 | 442,666 | +0.47(+0.40%) |
Aug 26, 2024 | 120.11 | 120.17 | 115.40 | 116.44 | 503,255 | -2.98(-2.50%) |
Aug 23, 2024 | 114.41 | 119.63 | 113.41 | 119.42 | 580,023 | +6.11(+5.39%) |
Aug 22, 2024 | 112.31 | 115.00 | 111.69 | 113.31 | 580,041 | +1.30(+1.16%) |
Aug 21, 2024 | 108.75 | 112.51 | 107.44 | 112.01 | 341,958 | +3.89(+3.60%) |
Aug 20, 2024 | 110.35 | 110.98 | 107.15 | 108.12 | 377,022 | -2.10(-1.91%) |
Aug 19, 2024 | 109.38 | 110.88 | 107.60 | 110.22 | 392,306 | +0.84(+0.77%) |
Aug 16, 2024 | 109.18 | 110.12 | 107.35 | 109.38 | 456,354 | -0.45(-0.41%) |
Aug 15, 2024 | 107.38 | 110.66 | 107.28 | 109.83 | 684,075 | +4.84(+4.61%) |
Aug 14, 2024 | 104.61 | 106.00 | 102.19 | 104.99 | 474,971 | +0.84(+0.81%) |
Aug 13, 2024 | 102.48 | 104.77 | 101.88 | 104.15 | 532,469 | +3.08(+3.05%) |
Aug 12, 2024 | 100.47 | 103.97 | 98.78 | 101.07 | 423,207 | +0.76(+0.76%) |
Aug 09, 2024 | 100.39 | 101.90 | 99.19 | 100.31 | 618,455 | -0.71(-0.70%) |
Aug 08, 2024 | 97.68 | 102.28 | 96.00 | 101.02 | 751,819 | +6.07(+6.39%) |
Aug 07, 2024 | 104.53 | 104.72 | 94.76 | 94.95 | 913,390 | -6.44(-6.35%) |
Aug 06, 2024 | 99.34 | 101.77 | 95.39 | 101.39 | 982,371 | +3.58(+3.66%) |
Aug 05, 2024 | 87.31 | 98.37 | 85.34 | 97.81 | 1,256,360 | -0.99(-1.00%) |
Aug 02, 2024 | 103.71 | 103.71 | 94.58 | 98.80 | 1,612,290 | -13.06(-11.68%) |
Aug 01, 2024 | 116.82 | 117.88 | 110.57 | 111.86 | 1,197,168 | -5.80(-4.93%) |
Jul 31, 2024 | 103.00 | 123.92 | 102.44 | 117.66 | 2,357,136 | +18.74(+18.94%) |
Jul 30, 2024 | 102.93 | 105.49 | 98.00 | 98.92 | 1,216,080 | -3.38(-3.30%) |
Jul 29, 2024 | 106.50 | 107.67 | 101.54 | 102.30 | 705,795 | -1.85(-1.78%) |
Jul 26, 2024 | 102.76 | 104.91 | 101.01 | 104.15 | 682,178 | +4.65(+4.67%) |
Jul 25, 2024 | 100.20 | 102.59 | 96.51 | 99.50 | 1,370,431 | +0.80(+0.81%) |
Jul 24, 2024 | 115.50 | 116.30 | 98.06 | 98.70 | 1,454,167 | -19.44(-16.46%) |
Jul 23, 2024 | 114.37 | 120.11 | 113.61 | 118.14 | 720,767 | +3.78(+3.31%) |
Jul 22, 2024 | 109.05 | 114.48 | 108.12 | 114.36 | 831,574 | +7.19(+6.71%) |
Jul 19, 2024 | 109.32 | 109.46 | 106.61 | 107.17 | 512,878 | -0.70(-0.65%) |
Jul 18, 2024 | 108.61 | 111.28 | 104.05 | 107.87 | 608,331 | +1.38(+1.30%) |
Jul 17, 2024 | 113.77 | 116.58 | 106.38 | 106.49 | 929,897 | -9.54(-8.22%) |
Jul 16, 2024 | 114.43 | 117.04 | 113.36 | 116.03 | 920,110 | +2.75(+2.43%) |
Jul 15, 2024 | 108.56 | 113.37 | 106.53 | 113.28 | 828,930 | +5.48(+5.08%) |
Jul 12, 2024 | 108.21 | 114.74 | 107.37 | 107.80 | 1,245,973 | -0.69(-0.64%) |
Jul 11, 2024 | 106.85 | 110.62 | 105.41 | 108.49 | 851,820 | +3.70(+3.53%) |
Jul 10, 2024 | 106.15 | 106.28 | 101.98 | 104.79 | 687,546 | -1.31(-1.23%) |
Jul 09, 2024 | 107.09 | 107.09 | 104.14 | 106.10 | 507,245 | +0.41(+0.39%) |
Jul 08, 2024 | 107.85 | 108.50 | 105.23 | 105.69 | 545,511 | -1.17(-1.09%) |
Jul 05, 2024 | 107.61 | 110.00 | 105.15 | 106.86 | 422,397 | -1.11(-1.03%) |
Jul 03, 2024 | 104.93 | 108.68 | 104.72 | 107.97 | 463,811 | +2.60(+2.47%) |
Jul 02, 2024 | 102.98 | 106.78 | 102.50 | 105.37 | 1,231,785 | +2.69(+2.62%) |