Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 130.31 | 130.71 | 128.29 | 128.76 | 614,058 | -1.20(-0.92%) |
Sep 25, 2024 | 128.17 | 130.20 | 127.58 | 129.96 | 914,355 | +1.90(+1.48%) |
Sep 24, 2024 | 127.00 | 128.92 | 126.38 | 128.06 | 413,671 | +1.54(+1.22%) |
Sep 23, 2024 | 128.49 | 128.93 | 126.43 | 126.52 | 735,824 | -1.84(-1.43%) |
Sep 20, 2024 | 127.72 | 128.44 | 126.25 | 128.36 | 1,035,975 | +2.14(+1.70%) |
Sep 19, 2024 | 126.60 | 126.88 | 124.86 | 126.22 | 478,312 | +2.29(+1.85%) |
Sep 18, 2024 | 125.00 | 128.45 | 123.32 | 123.93 | 671,502 | -0.63(-0.51%) |
Sep 17, 2024 | 124.04 | 125.44 | 123.24 | 124.56 | 443,165 | -0.37(-0.30%) |
Sep 16, 2024 | 125.10 | 125.40 | 123.92 | 124.93 | 548,167 | -0.20(-0.16%) |
Sep 13, 2024 | 126.74 | 127.23 | 124.90 | 125.13 | 632,683 | +0.12(+0.10%) |
Sep 12, 2024 | 122.15 | 125.93 | 122.15 | 125.01 | 536,940 | +3.64(+3.00%) |
Sep 11, 2024 | 120.85 | 121.68 | 119.40 | 121.37 | 278,324 | -0.14(-0.12%) |
Sep 10, 2024 | 120.02 | 121.58 | 118.97 | 121.51 | 1,630,073 | +1.08(+0.90%) |
Sep 09, 2024 | 118.03 | 120.56 | 118.03 | 120.43 | 534,750 | +2.55(+2.16%) |
Sep 06, 2024 | 119.50 | 119.98 | 117.88 | 117.88 | 482,398 | -1.58(-1.32%) |
Sep 05, 2024 | 120.63 | 120.90 | 118.72 | 119.46 | 644,139 | +0.40(+0.34%) |
Sep 04, 2024 | 118.50 | 120.03 | 118.27 | 119.06 | 485,522 | +0.01(+0.01%) |
Sep 03, 2024 | 121.00 | 121.59 | 118.85 | 119.05 | 728,099 | -3.10(-2.54%) |
Aug 30, 2024 | 122.50 | 122.80 | 121.09 | 122.15 | 309,145 | -0.20(-0.16%) |
Aug 29, 2024 | 122.93 | 124.00 | 122.27 | 122.35 | 246,011 | -0.05(-0.04%) |
Aug 28, 2024 | 122.59 | 123.53 | 121.67 | 122.40 | 275,351 | -2.19(-1.76%) |
Aug 27, 2024 | 123.29 | 124.68 | 122.46 | 124.59 | 305,490 | +0.54(+0.44%) |
Aug 26, 2024 | 124.38 | 124.90 | 122.87 | 124.05 | 253,982 | +0.51(+0.41%) |
Aug 23, 2024 | 123.09 | 124.33 | 122.37 | 123.54 | 279,804 | +1.62(+1.33%) |
Aug 22, 2024 | 123.00 | 123.02 | 120.98 | 121.92 | 421,140 | -2.44(-1.96%) |
Aug 21, 2024 | 125.00 | 125.53 | 124.07 | 124.36 | 461,476 | -0.44(-0.35%) |
Aug 20, 2024 | 124.46 | 125.62 | 123.72 | 124.80 | 602,286 | +1.53(+1.24%) |
Aug 19, 2024 | 121.79 | 123.73 | 121.62 | 123.27 | 597,951 | +1.48(+1.22%) |
Aug 16, 2024 | 120.50 | 122.45 | 119.47 | 121.79 | 537,638 | +1.90(+1.58%) |
Aug 15, 2024 | 117.88 | 121.58 | 117.86 | 119.89 | 904,423 | +2.94(+2.51%) |
Aug 14, 2024 | 117.74 | 118.64 | 113.95 | 116.95 | 2,367,778 | -8.02(-6.42%) |
Aug 13, 2024 | 123.27 | 125.63 | 123.27 | 124.97 | 433,002 | +1.05(+0.85%) |
Aug 12, 2024 | 122.59 | 124.72 | 121.82 | 123.92 | 521,868 | +2.81(+2.32%) |
Aug 09, 2024 | 120.59 | 121.20 | 119.30 | 121.11 | 283,124 | +1.43(+1.19%) |
Aug 08, 2024 | 118.99 | 120.94 | 117.90 | 119.68 | 389,174 | +1.53(+1.29%) |
Aug 07, 2024 | 121.84 | 122.17 | 117.47 | 118.15 | 646,554 | -2.35(-1.95%) |
Aug 06, 2024 | 120.78 | 122.37 | 119.73 | 120.50 | 616,759 | -0.28(-0.23%) |
Aug 05, 2024 | 118.45 | 121.60 | 116.74 | 120.78 | 825,656 | -4.32(-3.45%) |
Aug 02, 2024 | 128.95 | 129.07 | 124.05 | 125.10 | 819,895 | -1.97(-1.55%) |
Aug 01, 2024 | 128.62 | 129.49 | 125.84 | 127.07 | 506,748 | -1.89(-1.47%) |
Jul 31, 2024 | 129.65 | 130.22 | 127.89 | 128.96 | 603,383 | +1.84(+1.45%) |
Jul 30, 2024 | 125.71 | 127.70 | 125.01 | 127.12 | 448,385 | +1.23(+0.98%) |
Jul 29, 2024 | 124.83 | 126.19 | 123.78 | 125.89 | 384,338 | +1.25(+1.00%) |
Jul 26, 2024 | 125.67 | 126.00 | 124.27 | 124.64 | 434,973 | +0.43(+0.35%) |
Jul 25, 2024 | 122.77 | 125.45 | 122.47 | 124.21 | 489,475 | -1.46(-1.16%) |
Jul 24, 2024 | 126.00 | 127.89 | 125.37 | 125.67 | 532,640 | +0.86(+0.69%) |
Jul 23, 2024 | 124.54 | 125.22 | 123.34 | 124.81 | 342,402 | +0.59(+0.47%) |
Jul 22, 2024 | 124.24 | 124.87 | 123.03 | 124.22 | 318,182 | -0.35(-0.28%) |
Jul 19, 2024 | 123.46 | 125.57 | 123.21 | 124.57 | 450,206 | -1.56(-1.24%) |
Jul 18, 2024 | 127.53 | 128.00 | 125.40 | 126.13 | 349,227 | -1.37(-1.07%) |
Jul 17, 2024 | 131.49 | 131.69 | 127.19 | 127.50 | 582,138 | -3.62(-2.76%) |
Jul 16, 2024 | 128.00 | 131.17 | 126.56 | 131.12 | 684,995 | +3.81(+2.99%) |
Jul 15, 2024 | 129.21 | 129.41 | 127.22 | 127.31 | 499,152 | -1.80(-1.39%) |
Jul 12, 2024 | 126.95 | 129.14 | 126.50 | 129.11 | 383,880 | +1.66(+1.30%) |
Jul 11, 2024 | 127.64 | 128.49 | 124.64 | 127.45 | 712,536 | +1.75(+1.39%) |
Jul 10, 2024 | 123.50 | 125.73 | 123.30 | 125.70 | 326,471 | +3.08(+2.51%) |
Jul 09, 2024 | 122.60 | 123.28 | 121.50 | 122.62 | 412,798 | -0.08(-0.07%) |
Jul 08, 2024 | 122.86 | 123.29 | 121.12 | 122.70 | 878,719 | -1.05(-0.85%) |
Jul 05, 2024 | 124.09 | 125.10 | 123.27 | 123.75 | 553,226 | +1.07(+0.87%) |
Jul 03, 2024 | 120.84 | 124.04 | 120.66 | 122.68 | 355,678 | +3.39(+2.84%) |
Jul 02, 2024 | 117.93 | 121.40 | 117.93 | 119.29 | 433,462 | +1.82(+1.55%) |