Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.47 | 130.48 | 128.47 | 130.48 | 16,004 | +4.11(+3.25%) |
Sep 25, 2024 | 124.08 | 126.37 | 124.08 | 126.37 | 12,288 | +3.94(+3.22%) |
Sep 24, 2024 | 122.06 | 123.50 | 121.40 | 122.43 | 8,693 | +0.24(+0.20%) |
Sep 23, 2024 | 121.68 | 122.19 | 121.05 | 122.19 | 6,335 | +1.87(+1.55%) |
Sep 20, 2024 | 124.21 | 124.80 | 120.32 | 120.32 | 32,871 | -2.52(-2.05%) |
Sep 19, 2024 | 121.96 | 122.84 | 119.46 | 122.84 | 7,016 | +3.44(+2.88%) |
Sep 18, 2024 | 118.64 | 120.50 | 117.84 | 119.40 | 8,773 | +1.56(+1.32%) |
Sep 17, 2024 | 118.00 | 119.58 | 117.84 | 117.84 | 8,723 | +0.71(+0.61%) |
Sep 16, 2024 | 116.82 | 117.50 | 115.30 | 117.13 | 9,182 | -0.16(-0.14%) |
Sep 13, 2024 | 116.12 | 117.29 | 115.26 | 117.29 | 9,843 | +2.89(+2.53%) |
Sep 12, 2024 | 114.96 | 115.71 | 114.40 | 114.40 | 6,622 | +0.43(+0.38%) |
Sep 11, 2024 | 109.11 | 113.97 | 109.01 | 113.97 | 13,046 | -0.12(-0.11%) |
Sep 10, 2024 | 114.25 | 114.25 | 112.20 | 114.09 | 13,685 | +0.74(+0.65%) |
Sep 09, 2024 | 113.42 | 114.83 | 113.35 | 113.35 | 11,629 | -0.51(-0.45%) |
Sep 06, 2024 | 114.00 | 115.82 | 113.63 | 113.86 | 11,218 | -1.68(-1.45%) |
Sep 05, 2024 | 116.19 | 116.19 | 115.54 | 115.54 | 11,578 | -1.22(-1.04%) |
Sep 04, 2024 | 114.48 | 116.76 | 114.48 | 116.76 | 12,879 | +1.27(+1.10%) |
Sep 03, 2024 | 119.50 | 119.50 | 115.49 | 115.49 | 9,740 | -4.44(-3.70%) |
Aug 30, 2024 | 120.00 | 121.06 | 119.42 | 119.93 | 13,026 | +0.23(+0.19%) |
Aug 29, 2024 | 119.46 | 121.80 | 117.83 | 119.70 | 10,953 | +0.21(+0.18%) |
Aug 28, 2024 | 118.64 | 119.49 | 117.88 | 119.49 | 10,987 | -0.41(-0.34%) |
Aug 27, 2024 | 120.07 | 120.10 | 118.78 | 119.90 | 9,357 | -0.27(-0.22%) |
Aug 26, 2024 | 123.46 | 123.46 | 120.17 | 120.17 | 18,018 | -3.22(-2.61%) |
Aug 23, 2024 | 117.89 | 123.39 | 117.89 | 123.39 | 10,983 | +6.84(+5.87%) |
Aug 22, 2024 | 117.63 | 117.63 | 116.55 | 116.55 | 14,511 | -1.94(-1.64%) |
Aug 21, 2024 | 117.04 | 119.44 | 117.04 | 118.49 | 8,778 | +1.45(+1.24%) |
Aug 20, 2024 | 118.39 | 118.39 | 116.35 | 117.04 | 5,775 | -1.66(-1.40%) |
Aug 19, 2024 | 119.50 | 120.30 | 118.03 | 118.70 | 9,728 | -0.28(-0.24%) |
Aug 16, 2024 | 121.07 | 121.63 | 118.98 | 118.98 | 48,702 | -1.70(-1.41%) |
Aug 15, 2024 | 118.75 | 121.46 | 116.92 | 120.68 | 11,113 | +5.15(+4.46%) |
Aug 14, 2024 | 117.39 | 117.39 | 114.89 | 115.53 | 10,639 | -2.47(-2.09%) |
Aug 13, 2024 | 114.20 | 118.09 | 114.01 | 118.00 | 13,765 | +4.60(+4.06%) |
Aug 12, 2024 | 116.68 | 116.68 | 113.30 | 113.40 | 11,456 | -2.30(-1.99%) |
Aug 09, 2024 | 118.94 | 118.94 | 114.34 | 115.70 | 23,203 | -3.41(-2.86%) |
Aug 08, 2024 | 119.60 | 122.00 | 119.11 | 119.11 | 6,385 | +0.51(+0.43%) |
Aug 07, 2024 | 123.95 | 123.95 | 117.91 | 118.60 | 28,974 | -2.83(-2.33%) |
Aug 06, 2024 | 118.69 | 122.28 | 118.11 | 121.43 | 28,717 | +1.25(+1.04%) |
Aug 05, 2024 | 121.00 | 123.19 | 118.00 | 120.18 | 20,461 | -4.25(-3.42%) |
Aug 02, 2024 | 122.00 | 125.09 | 121.50 | 124.43 | 12,867 | -2.77(-2.18%) |
Aug 01, 2024 | 136.50 | 137.53 | 126.00 | 127.20 | 19,284 | -10.67(-7.74%) |
Jul 31, 2024 | 135.10 | 141.66 | 133.72 | 137.87 | 17,227 | +4.00(+2.99%) |
Jul 30, 2024 | 130.75 | 133.99 | 130.12 | 133.87 | 19,159 | +3.12(+2.39%) |
Jul 29, 2024 | 130.00 | 131.98 | 130.00 | 130.75 | 9,306 | -2.93(-2.19%) |
Jul 26, 2024 | 131.16 | 134.11 | 131.16 | 133.68 | 12,965 | +5.39(+4.20%) |
Jul 25, 2024 | 129.83 | 130.95 | 128.13 | 128.29 | 20,778 | +2.81(+2.24%) |
Jul 24, 2024 | 126.67 | 128.74 | 125.48 | 125.48 | 24,519 | -2.37(-1.85%) |
Jul 23, 2024 | 128.35 | 130.81 | 127.85 | 127.85 | 29,100 | -2.03(-1.56%) |
Jul 22, 2024 | 124.23 | 129.94 | 122.92 | 129.88 | 30,556 | +5.82(+4.69%) |
Jul 19, 2024 | 125.19 | 125.49 | 123.55 | 124.06 | 10,199 | -0.25(-0.20%) |
Jul 18, 2024 | 128.82 | 128.82 | 124.11 | 124.31 | 16,696 | -3.25(-2.55%) |
Jul 17, 2024 | 128.69 | 130.87 | 124.81 | 127.56 | 14,906 | -2.50(-1.93%) |
Jul 16, 2024 | 122.07 | 130.07 | 122.07 | 130.07 | 17,191 | +9.85(+8.19%) |
Jul 15, 2024 | 120.53 | 122.69 | 120.00 | 120.22 | 24,839 | +0.90(+0.75%) |
Jul 12, 2024 | 120.55 | 122.86 | 117.58 | 119.32 | 27,836 | -0.48(-0.40%) |
Jul 11, 2024 | 114.38 | 121.50 | 113.85 | 119.80 | 32,620 | +6.86(+6.07%) |
Jul 10, 2024 | 117.16 | 119.93 | 110.56 | 112.94 | 49,178 | -3.96(-3.39%) |
Jul 09, 2024 | 120.54 | 120.54 | 116.24 | 116.90 | 9,504 | -2.90(-2.42%) |
Jul 08, 2024 | 121.05 | 122.20 | 119.66 | 119.80 | 17,561 | -1.25(-1.03%) |
Jul 05, 2024 | 122.80 | 122.80 | 119.96 | 121.05 | 13,795 | -1.59(-1.30%) |
Jul 03, 2024 | 121.48 | 122.64 | 121.48 | 122.64 | 4,847 | +1.55(+1.28%) |
Jul 02, 2024 | 122.35 | 123.41 | 120.86 | 121.09 | 8,144 | -0.41(-0.34%) |