Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 119.49 | 120.50 | 118.72 | 119.08 | 42,112 | +0.76(+0.64%) |
Sep 25, 2024 | 119.90 | 119.90 | 118.32 | 118.32 | 22,983 | -1.54(-1.29%) |
Sep 24, 2024 | 120.17 | 120.36 | 119.17 | 119.86 | 25,190 | +0.04(+0.04%) |
Sep 23, 2024 | 120.35 | 120.40 | 119.32 | 119.82 | 28,397 | +0.21(+0.18%) |
Sep 20, 2024 | 120.37 | 120.37 | 119.55 | 119.61 | 18,992 | -1.14(-0.94%) |
Sep 19, 2024 | 120.88 | 120.88 | 119.31 | 120.75 | 40,217 | +2.85(+2.42%) |
Sep 18, 2024 | 117.65 | 120.45 | 117.32 | 117.90 | 36,995 | +0.11(+0.09%) |
Sep 17, 2024 | 117.66 | 118.91 | 117.44 | 117.79 | 22,566 | +0.94(+0.80%) |
Sep 16, 2024 | 116.87 | 117.25 | 116.12 | 116.85 | 19,321 | +0.27(+0.23%) |
Sep 13, 2024 | 115.04 | 116.90 | 115.04 | 116.58 | 27,738 | +2.81(+2.47%) |
Sep 12, 2024 | 112.69 | 114.38 | 112.19 | 113.77 | 28,057 | +1.60(+1.43%) |
Sep 11, 2024 | 111.37 | 112.31 | 109.53 | 112.17 | 37,724 | +0.43(+0.38%) |
Sep 10, 2024 | 112.34 | 112.34 | 110.78 | 111.74 | 17,145 | -0.36(-0.32%) |
Sep 09, 2024 | 112.45 | 112.98 | 111.78 | 112.10 | 16,852 | -0.07(-0.06%) |
Sep 06, 2024 | 114.08 | 114.61 | 111.88 | 112.17 | 26,295 | -1.83(-1.61%) |
Sep 05, 2024 | 115.29 | 115.29 | 113.72 | 114.00 | 24,312 | -0.84(-0.73%) |
Sep 04, 2024 | 114.78 | 115.78 | 114.43 | 114.84 | 30,895 | -0.27(-0.23%) |
Sep 03, 2024 | 118.10 | 118.63 | 115.00 | 115.11 | 42,464 | -3.89(-3.27%) |
Aug 30, 2024 | 118.89 | 119.33 | 117.82 | 119.00 | 139,124 | +0.36(+0.30%) |
Aug 29, 2024 | 118.70 | 119.66 | 117.97 | 118.64 | 45,931 | +0.67(+0.57%) |
Aug 28, 2024 | 117.91 | 118.75 | 117.55 | 117.97 | 43,789 | -0.42(-0.35%) |
Aug 27, 2024 | 118.57 | 118.73 | 118.07 | 118.39 | 27,726 | -0.85(-0.71%) |
Aug 26, 2024 | 120.28 | 120.42 | 119.12 | 119.24 | 41,396 | -0.09(-0.08%) |
Aug 23, 2024 | 116.90 | 119.74 | 116.72 | 119.33 | 50,051 | +3.25(+2.80%) |
Aug 22, 2024 | 117.17 | 117.45 | 115.93 | 116.08 | 27,676 | -0.95(-0.81%) |
Aug 21, 2024 | 116.23 | 117.18 | 115.72 | 117.03 | 31,805 | +1.71(+1.48%) |
Aug 20, 2024 | 116.56 | 116.59 | 115.14 | 115.32 | 16,541 | -1.21(-1.04%) |
Aug 19, 2024 | 115.82 | 116.65 | 115.68 | 116.53 | 36,774 | +0.84(+0.73%) |
Aug 16, 2024 | 115.08 | 116.34 | 115.08 | 115.69 | 28,969 | +0.25(+0.22%) |
Aug 15, 2024 | 115.06 | 116.00 | 114.55 | 115.44 | 38,252 | +2.52(+2.23%) |
Aug 14, 2024 | 113.89 | 113.89 | 112.57 | 112.92 | 24,670 | -0.74(-0.65%) |
Aug 13, 2024 | 112.90 | 113.75 | 112.03 | 113.66 | 27,262 | +1.81(+1.62%) |
Aug 12, 2024 | 112.81 | 112.81 | 111.60 | 111.85 | 41,575 | -1.12(-0.99%) |
Aug 09, 2024 | 112.93 | 113.31 | 112.37 | 112.97 | 33,310 | +0.01(+0.01%) |
Aug 08, 2024 | 111.73 | 113.02 | 111.13 | 112.96 | 30,183 | +2.81(+2.55%) |
Aug 07, 2024 | 113.47 | 113.47 | 110.00 | 110.15 | 40,377 | -1.67(-1.49%) |
Aug 06, 2024 | 110.54 | 113.08 | 109.98 | 111.82 | 63,551 | +1.49(+1.35%) |
Aug 05, 2024 | 107.98 | 111.69 | 107.64 | 110.33 | 110,775 | -3.62(-3.18%) |
Aug 02, 2024 | 114.40 | 114.92 | 112.98 | 113.95 | 113,675 | -4.07(-3.45%) |
Aug 01, 2024 | 121.75 | 121.93 | 117.08 | 118.02 | 108,387 | -3.46(-2.85%) |
Jul 31, 2024 | 121.67 | 123.75 | 120.64 | 121.48 | 190,769 | +0.97(+0.80%) |
Jul 30, 2024 | 120.59 | 121.32 | 119.93 | 120.51 | 63,072 | +0.32(+0.27%) |
Jul 29, 2024 | 121.06 | 121.63 | 119.61 | 120.19 | 100,427 | -0.66(-0.55%) |
Jul 26, 2024 | 120.38 | 121.28 | 119.46 | 120.85 | 76,351 | +2.33(+1.97%) |
Jul 25, 2024 | 117.22 | 120.32 | 117.22 | 118.52 | 97,519 | +1.51(+1.29%) |
Jul 24, 2024 | 118.75 | 120.21 | 117.01 | 117.01 | 42,858 | -2.65(-2.21%) |
Jul 23, 2024 | 118.29 | 120.18 | 118.00 | 119.66 | 66,111 | +1.07(+0.90%) |
Jul 22, 2024 | 117.20 | 118.83 | 116.19 | 118.59 | 62,372 | +1.53(+1.31%) |
Jul 19, 2024 | 117.48 | 117.74 | 116.55 | 117.06 | 59,367 | -0.42(-0.36%) |
Jul 18, 2024 | 119.10 | 120.54 | 116.95 | 117.48 | 87,391 | -1.90(-1.59%) |
Jul 17, 2024 | 120.30 | 121.84 | 119.28 | 119.38 | 105,287 | -1.39(-1.15%) |
Jul 16, 2024 | 117.81 | 120.91 | 117.78 | 120.77 | 78,200 | +4.06(+3.48%) |
Jul 15, 2024 | 115.96 | 117.54 | 115.63 | 116.71 | 99,645 | +1.93(+1.68%) |
Jul 12, 2024 | 114.85 | 115.78 | 114.58 | 114.78 | 31,933 | +1.04(+0.92%) |
Jul 11, 2024 | 112.30 | 113.80 | 112.03 | 113.74 | 41,423 | +3.33(+3.02%) |
Jul 10, 2024 | 109.58 | 110.55 | 109.58 | 110.41 | 41,234 | +1.17(+1.07%) |
Jul 09, 2024 | 109.89 | 110.06 | 109.24 | 109.24 | 23,040 | -0.89(-0.81%) |
Jul 08, 2024 | 110.08 | 110.91 | 110.08 | 110.13 | 26,369 | +0.61(+0.56%) |
Jul 05, 2024 | 110.04 | 110.11 | 109.21 | 109.52 | 29,852 | -0.57(-0.52%) |
Jul 03, 2024 | 110.58 | 110.77 | 110.06 | 110.09 | 57,185 | -0.05(-0.05%) |
Jul 02, 2024 | 109.85 | 110.39 | 109.64 | 110.14 | 30,921 | +0.52(+0.47%) |