Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 125.54 | 125.61 | 124.06 | 125.01 | 424,361 | -0.37(-0.30%) |
Sep 19, 2024 | 126.87 | 126.87 | 123.51 | 125.38 | 86,682 | +1.88(+1.52%) |
Sep 18, 2024 | 122.38 | 127.01 | 121.15 | 123.50 | 126,940 | +0.79(+0.64%) |
Sep 17, 2024 | 121.90 | 123.24 | 120.82 | 122.71 | 91,046 | +2.06(+1.71%) |
Sep 16, 2024 | 120.70 | 120.70 | 118.96 | 120.65 | 51,797 | +0.84(+0.70%) |
Sep 13, 2024 | 119.59 | 120.74 | 118.95 | 119.81 | 53,099 | +1.94(+1.65%) |
Sep 12, 2024 | 117.26 | 118.39 | 115.96 | 117.87 | 55,054 | +1.16(+0.99%) |
Sep 11, 2024 | 114.62 | 117.74 | 113.85 | 116.71 | 142,340 | +1.22(+1.06%) |
Sep 10, 2024 | 115.52 | 115.69 | 114.23 | 115.49 | 85,613 | +0.56(+0.49%) |
Sep 09, 2024 | 114.79 | 115.66 | 113.74 | 114.93 | 93,552 | +0.06(+0.05%) |
Sep 06, 2024 | 115.38 | 116.29 | 114.30 | 114.87 | 124,376 | -0.13(-0.11%) |
Sep 05, 2024 | 115.06 | 115.49 | 113.73 | 115.00 | 85,732 | +0.56(+0.49%) |
Sep 04, 2024 | 114.46 | 115.00 | 113.30 | 114.44 | 61,380 | -0.18(-0.16%) |
Sep 03, 2024 | 118.41 | 118.41 | 114.23 | 114.62 | 91,665 | -5.29(-4.41%) |
Aug 30, 2024 | 118.65 | 119.95 | 117.97 | 119.91 | 92,441 | +1.47(+1.24%) |
Aug 29, 2024 | 118.86 | 119.57 | 117.85 | 118.44 | 62,257 | +0.64(+0.54%) |
Aug 28, 2024 | 117.61 | 119.13 | 117.61 | 117.80 | 48,987 | -0.49(-0.41%) |
Aug 27, 2024 | 119.29 | 119.29 | 118.02 | 118.29 | 41,684 | -1.05(-0.88%) |
Aug 26, 2024 | 120.77 | 121.79 | 119.32 | 119.34 | 88,759 | -0.53(-0.44%) |
Aug 23, 2024 | 119.05 | 120.88 | 118.24 | 119.87 | 85,448 | +2.04(+1.73%) |
Aug 22, 2024 | 118.81 | 119.96 | 117.69 | 117.83 | 56,475 | -1.29(-1.08%) |
Aug 21, 2024 | 119.06 | 119.84 | 118.08 | 119.12 | 82,351 | +0.81(+0.68%) |
Aug 20, 2024 | 120.69 | 120.69 | 118.21 | 118.31 | 78,429 | -2.92(-2.41%) |
Aug 19, 2024 | 121.36 | 122.83 | 120.63 | 121.23 | 74,045 | -0.06(-0.05%) |
Aug 16, 2024 | 121.88 | 123.94 | 120.98 | 121.29 | 129,432 | -0.66(-0.54%) |
Aug 15, 2024 | 121.46 | 122.46 | 120.12 | 121.95 | 115,552 | +3.40(+2.87%) |
Aug 14, 2024 | 119.25 | 119.25 | 117.41 | 118.55 | 77,254 | -0.25(-0.21%) |
Aug 13, 2024 | 117.08 | 119.70 | 116.52 | 118.80 | 104,207 | +2.85(+2.46%) |
Aug 12, 2024 | 116.36 | 116.64 | 115.19 | 115.95 | 127,594 | -0.54(-0.46%) |
Aug 09, 2024 | 116.18 | 117.21 | 114.71 | 116.49 | 73,988 | +0.32(+0.28%) |
Aug 08, 2024 | 111.06 | 116.59 | 111.06 | 116.17 | 111,980 | +3.95(+3.52%) |
Aug 07, 2024 | 113.97 | 115.25 | 112.18 | 112.22 | 153,493 | -0.54(-0.48%) |
Aug 06, 2024 | 111.66 | 114.68 | 111.66 | 112.76 | 96,871 | +0.74(+0.66%) |
Aug 05, 2024 | 108.70 | 113.00 | 108.70 | 112.02 | 155,419 | -2.25(-1.97%) |
Aug 02, 2024 | 113.85 | 115.08 | 112.50 | 114.27 | 84,456 | -3.95(-3.34%) |
Aug 01, 2024 | 122.48 | 123.45 | 116.89 | 118.22 | 133,848 | -4.74(-3.85%) |
Jul 31, 2024 | 122.14 | 125.54 | 121.69 | 122.96 | 147,416 | +1.32(+1.09%) |
Jul 30, 2024 | 122.32 | 122.82 | 120.39 | 121.64 | 139,247 | +0.23(+0.19%) |
Jul 29, 2024 | 123.98 | 124.82 | 120.49 | 121.41 | 194,190 | -2.89(-2.33%) |
Jul 26, 2024 | 124.04 | 125.10 | 122.70 | 124.30 | 156,655 | +2.09(+1.71%) |
Jul 25, 2024 | 120.89 | 124.57 | 120.89 | 122.21 | 188,587 | +2.01(+1.67%) |
Jul 24, 2024 | 121.74 | 122.98 | 120.10 | 120.20 | 106,555 | -2.44(-1.99%) |
Jul 23, 2024 | 119.64 | 123.86 | 119.64 | 122.64 | 115,542 | +2.16(+1.79%) |
Jul 22, 2024 | 118.82 | 120.67 | 117.10 | 120.48 | 97,934 | +2.56(+2.17%) |
Jul 19, 2024 | 118.43 | 118.76 | 116.30 | 117.92 | 129,788 | -0.66(-0.56%) |
Jul 18, 2024 | 119.03 | 121.39 | 118.21 | 118.58 | 165,785 | -1.56(-1.30%) |
Jul 17, 2024 | 119.90 | 122.30 | 119.88 | 120.14 | 235,000 | -0.62(-0.51%) |
Jul 16, 2024 | 118.71 | 121.30 | 117.52 | 120.76 | 307,730 | +3.23(+2.75%) |
Jul 15, 2024 | 117.68 | 119.37 | 116.60 | 117.53 | 362,456 | +0.53(+0.45%) |
Jul 12, 2024 | 115.22 | 117.17 | 115.03 | 117.00 | 185,601 | +3.00(+2.63%) |
Jul 11, 2024 | 111.72 | 114.38 | 110.12 | 114.00 | 188,970 | +4.52(+4.13%) |
Jul 10, 2024 | 107.39 | 109.99 | 106.98 | 109.48 | 189,624 | +2.64(+2.47%) |
Jul 09, 2024 | 102.96 | 106.93 | 102.96 | 106.84 | 350,400 | +4.18(+4.07%) |
Jul 08, 2024 | 103.63 | 104.26 | 102.55 | 102.66 | 165,256 | -0.21(-0.20%) |
Jul 05, 2024 | 103.25 | 103.45 | 101.97 | 102.87 | 65,757 | -1.24(-1.19%) |
Jul 03, 2024 | 104.56 | 104.99 | 103.69 | 104.11 | 26,465 | +0.16(+0.15%) |
Jul 02, 2024 | 102.29 | 104.78 | 102.29 | 103.95 | 90,224 | +1.92(+1.88%) |