Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 133.01 | 133.34 | 132.92 | 133.03 | 46,984 | +1.22(+0.93%) |
Sep 25, 2024 | 132.63 | 132.89 | 131.64 | 131.81 | 27,517 | -1.04(-0.78%) |
Sep 24, 2024 | 133.05 | 133.11 | 132.56 | 132.85 | 19,249 | -0.22(-0.17%) |
Sep 23, 2024 | 132.45 | 133.21 | 132.45 | 133.07 | 11,235 | +0.82(+0.62%) |
Sep 20, 2024 | 132.23 | 132.69 | 131.59 | 132.25 | 11,664 | -0.86(-0.64%) |
Sep 19, 2024 | 133.05 | 133.31 | 132.15 | 133.11 | 26,337 | +2.07(+1.58%) |
Sep 18, 2024 | 131.63 | 132.79 | 131.00 | 131.04 | 22,078 | -0.34(-0.26%) |
Sep 17, 2024 | 130.98 | 131.70 | 130.75 | 131.38 | 62,987 | +0.64(+0.49%) |
Sep 16, 2024 | 130.23 | 130.83 | 129.94 | 130.74 | 18,830 | +1.07(+0.83%) |
Sep 13, 2024 | 128.99 | 130.20 | 128.99 | 129.67 | 24,638 | +1.05(+0.82%) |
Sep 12, 2024 | 127.57 | 128.62 | 126.93 | 128.62 | 24,041 | +1.08(+0.85%) |
Sep 11, 2024 | 126.92 | 127.66 | 124.47 | 127.54 | 61,265 | +0.36(+0.28%) |
Sep 10, 2024 | 127.23 | 127.23 | 126.09 | 127.18 | 15,964 | +0.22(+0.17%) |
Sep 09, 2024 | 126.04 | 127.42 | 126.04 | 126.96 | 15,440 | +1.79(+1.43%) |
Sep 06, 2024 | 126.50 | 127.32 | 124.97 | 125.17 | 53,112 | -1.06(-0.84%) |
Sep 05, 2024 | 127.69 | 127.69 | 125.68 | 126.23 | 29,986 | -1.47(-1.15%) |
Sep 04, 2024 | 127.96 | 128.28 | 127.24 | 127.70 | 40,016 | +0.09(+0.07%) |
Sep 03, 2024 | 129.59 | 129.59 | 127.27 | 127.61 | 49,067 | -2.65(-2.03%) |
Aug 30, 2024 | 129.50 | 130.29 | 128.66 | 130.26 | 27,979 | +1.28(+0.99%) |
Aug 29, 2024 | 128.36 | 129.96 | 128.01 | 128.98 | 16,845 | +1.25(+0.98%) |
Aug 28, 2024 | 127.84 | 128.49 | 127.23 | 127.73 | 50,299 | -0.25(-0.20%) |
Aug 27, 2024 | 127.78 | 128.08 | 127.31 | 127.98 | 36,981 | +0.01(+0.01%) |
Aug 26, 2024 | 127.86 | 128.78 | 127.81 | 127.97 | 36,293 | +0.10(+0.08%) |
Aug 23, 2024 | 127.08 | 128.03 | 127.06 | 127.87 | 21,700 | +1.27(+1.00%) |
Aug 22, 2024 | 127.09 | 127.16 | 126.23 | 126.60 | 34,174 | -0.15(-0.12%) |
Aug 21, 2024 | 126.37 | 126.82 | 126.06 | 126.75 | 21,803 | +0.82(+0.65%) |
Aug 20, 2024 | 126.12 | 126.28 | 125.56 | 125.93 | 58,542 | -0.25(-0.20%) |
Aug 19, 2024 | 125.68 | 126.18 | 125.68 | 126.18 | 25,526 | +0.60(+0.48%) |
Aug 16, 2024 | 125.13 | 125.75 | 124.94 | 125.58 | 24,882 | -0.10(-0.08%) |
Aug 15, 2024 | 124.82 | 125.76 | 124.82 | 125.68 | 26,057 | +1.89(+1.53%) |
Aug 14, 2024 | 123.17 | 123.79 | 123.11 | 123.79 | 24,537 | +0.56(+0.45%) |
Aug 13, 2024 | 122.30 | 123.24 | 121.81 | 123.23 | 24,632 | +1.46(+1.20%) |
Aug 12, 2024 | 122.31 | 122.57 | 121.58 | 121.77 | 14,370 | -0.69(-0.56%) |
Aug 09, 2024 | 122.24 | 122.68 | 121.55 | 122.46 | 16,415 | +0.11(+0.09%) |
Aug 08, 2024 | 120.89 | 122.40 | 120.89 | 122.35 | 25,261 | +2.41(+2.01%) |
Aug 07, 2024 | 121.79 | 122.60 | 119.93 | 119.94 | 34,281 | -0.68(-0.56%) |
Aug 06, 2024 | 119.86 | 122.24 | 119.32 | 120.62 | 39,795 | +1.18(+0.99%) |
Aug 05, 2024 | 118.76 | 120.80 | 118.52 | 119.44 | 54,497 | -2.82(-2.31%) |
Aug 02, 2024 | 123.34 | 123.34 | 121.11 | 122.26 | 97,043 | -2.76(-2.21%) |
Aug 01, 2024 | 127.23 | 127.80 | 124.33 | 125.02 | 226,231 | -2.18(-1.71%) |
Jul 31, 2024 | 127.02 | 128.31 | 126.77 | 127.20 | 30,407 | +1.58(+1.26%) |
Jul 30, 2024 | 125.48 | 126.17 | 124.99 | 125.62 | 19,203 | +0.66(+0.53%) |
Jul 29, 2024 | 125.13 | 125.34 | 124.58 | 124.96 | 71,313 | +0.18(+0.14%) |
Jul 26, 2024 | 124.24 | 125.39 | 124.17 | 124.78 | 16,081 | +2.24(+1.83%) |
Jul 25, 2024 | 121.64 | 124.40 | 121.64 | 122.54 | 34,886 | +0.95(+0.78%) |
Jul 24, 2024 | 123.39 | 123.66 | 121.58 | 121.59 | 36,067 | -2.89(-2.32%) |
Jul 23, 2024 | 124.48 | 124.91 | 124.09 | 124.48 | 28,197 | -0.10(-0.08%) |
Jul 22, 2024 | 123.83 | 124.62 | 123.02 | 124.58 | 17,553 | +1.35(+1.10%) |
Jul 19, 2024 | 124.07 | 124.14 | 123.06 | 123.23 | 22,810 | -1.06(-0.85%) |
Jul 18, 2024 | 124.79 | 126.43 | 124.14 | 124.29 | 51,933 | -0.88(-0.70%) |
Jul 17, 2024 | 125.44 | 125.92 | 125.17 | 125.17 | 24,204 | -1.01(-0.80%) |
Jul 16, 2024 | 123.64 | 126.23 | 123.64 | 126.18 | 31,834 | +2.88(+2.34%) |
Jul 15, 2024 | 122.57 | 123.81 | 122.44 | 123.30 | 87,772 | +1.11(+0.91%) |
Jul 12, 2024 | 121.84 | 122.80 | 121.81 | 122.19 | 23,463 | +1.09(+0.90%) |
Jul 11, 2024 | 119.94 | 121.29 | 119.94 | 121.10 | 59,159 | +1.65(+1.38%) |
Jul 10, 2024 | 118.63 | 119.50 | 118.33 | 119.45 | 53,399 | +0.69(+0.58%) |
Jul 09, 2024 | 119.38 | 119.43 | 118.76 | 118.76 | 26,416 | -0.48(-0.40%) |
Jul 08, 2024 | 119.50 | 120.12 | 119.03 | 119.24 | 66,252 | -0.02(-0.02%) |
Jul 05, 2024 | 119.49 | 119.49 | 118.57 | 119.26 | 66,137 | -0.37(-0.31%) |
Jul 03, 2024 | 119.51 | 119.99 | 119.32 | 119.63 | 29,781 | +0.39(+0.33%) |
Jul 02, 2024 | 117.86 | 119.25 | 117.86 | 119.24 | 114,347 | +0.92(+0.78%) |