Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 115.83 | 116.27 | 115.77 | 116.19 | 33,436 | +1.62(+1.41%) |
Sep 25, 2024 | 115.82 | 115.91 | 114.36 | 114.57 | 84,233 | -1.21(-1.05%) |
Sep 24, 2024 | 116.09 | 116.09 | 115.63 | 115.78 | 9,840 | +0.17(+0.15%) |
Sep 23, 2024 | 115.39 | 115.62 | 114.97 | 115.61 | 13,451 | +0.20(+0.18%) |
Sep 20, 2024 | 116.18 | 116.18 | 115.20 | 115.41 | 6,643 | -1.15(-0.99%) |
Sep 19, 2024 | 116.54 | 116.62 | 115.79 | 116.56 | 5,282 | +2.27(+1.99%) |
Sep 18, 2024 | 114.33 | 115.60 | 113.92 | 114.29 | 12,366 | +0.20(+0.17%) |
Sep 17, 2024 | 114.04 | 114.77 | 113.71 | 114.09 | 10,643 | +0.87(+0.77%) |
Sep 16, 2024 | 112.65 | 113.49 | 112.65 | 113.22 | 17,322 | +1.01(+0.90%) |
Sep 13, 2024 | 111.03 | 112.49 | 111.03 | 112.21 | 9,100 | +2.13(+1.93%) |
Sep 12, 2024 | 109.51 | 110.12 | 109.02 | 110.08 | 9,020 | +1.03(+0.94%) |
Sep 11, 2024 | 108.75 | 109.09 | 106.99 | 109.05 | 199,042 | +0.14(+0.13%) |
Sep 10, 2024 | 109.95 | 109.95 | 108.15 | 108.91 | 22,800 | -0.86(-0.78%) |
Sep 09, 2024 | 109.94 | 110.67 | 109.73 | 109.77 | 17,654 | +0.20(+0.18%) |
Sep 06, 2024 | 111.83 | 111.92 | 109.50 | 109.57 | 13,078 | -1.55(-1.39%) |
Sep 05, 2024 | 112.49 | 112.49 | 111.09 | 111.12 | 19,667 | -1.06(-0.94%) |
Sep 04, 2024 | 112.35 | 112.75 | 111.84 | 112.18 | 24,665 | -0.33(-0.29%) |
Sep 03, 2024 | 114.79 | 114.79 | 112.51 | 112.51 | 16,661 | -3.08(-2.66%) |
Aug 30, 2024 | 115.43 | 115.64 | 114.56 | 115.59 | 80,164 | +0.53(+0.46%) |
Aug 29, 2024 | 115.35 | 117.40 | 114.37 | 115.06 | 11,279 | +0.66(+0.58%) |
Aug 28, 2024 | 114.57 | 114.97 | 114.03 | 114.40 | 8,908 | -0.55(-0.48%) |
Aug 27, 2024 | 114.99 | 115.20 | 114.87 | 114.95 | 12,743 | -0.77(-0.66%) |
Aug 26, 2024 | 116.50 | 116.69 | 115.46 | 115.72 | 17,294 | -0.19(-0.16%) |
Aug 23, 2024 | 113.84 | 115.91 | 113.84 | 115.91 | 13,066 | +3.01(+2.67%) |
Aug 22, 2024 | 113.74 | 113.74 | 112.88 | 112.90 | 16,853 | -0.72(-0.63%) |
Aug 21, 2024 | 113.06 | 113.70 | 112.81 | 113.62 | 234,724 | +1.23(+1.10%) |
Aug 20, 2024 | 113.67 | 113.67 | 112.31 | 112.39 | 29,206 | -1.22(-1.07%) |
Aug 19, 2024 | 113.08 | 113.71 | 113.08 | 113.61 | 17,420 | +0.66(+0.59%) |
Aug 16, 2024 | 112.22 | 113.26 | 112.22 | 112.94 | 9,782 | +0.35(+0.31%) |
Aug 15, 2024 | 112.46 | 113.06 | 112.09 | 112.59 | 10,553 | +2.11(+1.91%) |
Aug 14, 2024 | 110.56 | 110.86 | 110.14 | 110.48 | 17,682 | +0.26(+0.24%) |
Aug 13, 2024 | 109.29 | 110.22 | 108.92 | 110.22 | 18,578 | +1.69(+1.55%) |
Aug 12, 2024 | 109.78 | 109.78 | 108.42 | 108.53 | 32,060 | -0.89(-0.82%) |
Aug 09, 2024 | 109.49 | 109.60 | 109.01 | 109.43 | 17,108 | +0.04(+0.04%) |
Aug 08, 2024 | 108.29 | 109.55 | 108.29 | 109.39 | 16,246 | +2.21(+2.06%) |
Aug 07, 2024 | 109.55 | 109.90 | 107.18 | 107.18 | 26,680 | -0.93(-0.86%) |
Aug 06, 2024 | 107.27 | 109.48 | 107.27 | 108.11 | 75,880 | +0.98(+0.92%) |
Aug 05, 2024 | 105.33 | 108.47 | 104.14 | 107.13 | 20,302 | -3.19(-2.89%) |
Aug 02, 2024 | 111.32 | 111.32 | 109.32 | 110.32 | 17,192 | -3.53(-3.10%) |
Aug 01, 2024 | 116.60 | 116.60 | 112.96 | 113.85 | 30,258 | -2.67(-2.29%) |
Jul 31, 2024 | 116.36 | 117.36 | 116.36 | 116.52 | 14,176 | +0.76(+0.66%) |
Jul 30, 2024 | 115.28 | 115.80 | 115.00 | 115.76 | 18,604 | +0.95(+0.83%) |
Jul 29, 2024 | 115.14 | 115.47 | 114.57 | 114.81 | 30,871 | -0.17(-0.15%) |
Jul 26, 2024 | 114.46 | 115.24 | 114.28 | 114.98 | 59,157 | +1.71(+1.51%) |
Jul 25, 2024 | 111.80 | 114.66 | 111.80 | 113.27 | 36,854 | +1.38(+1.23%) |
Jul 24, 2024 | 113.28 | 113.50 | 111.89 | 111.89 | 32,805 | -2.01(-1.77%) |
Jul 23, 2024 | 113.44 | 114.20 | 113.18 | 113.90 | 121,624 | +0.06(+0.05%) |
Jul 22, 2024 | 113.05 | 113.84 | 111.86 | 113.84 | 16,913 | +1.38(+1.23%) |
Jul 19, 2024 | 113.38 | 113.38 | 112.38 | 112.46 | 17,692 | -1.30(-1.15%) |
Jul 18, 2024 | 114.85 | 116.22 | 113.43 | 113.76 | 33,753 | -1.22(-1.06%) |
Jul 17, 2024 | 115.18 | 116.27 | 114.98 | 114.98 | 18,652 | -1.07(-0.92%) |
Jul 16, 2024 | 113.66 | 116.07 | 113.50 | 116.05 | 48,805 | +2.85(+2.52%) |
Jul 15, 2024 | 113.04 | 113.74 | 112.61 | 113.20 | 20,329 | +0.54(+0.48%) |
Jul 12, 2024 | 112.23 | 113.13 | 112.23 | 112.66 | 21,849 | +0.92(+0.82%) |
Jul 11, 2024 | 109.76 | 111.74 | 109.76 | 111.74 | 24,039 | +3.28(+3.02%) |
Jul 10, 2024 | 107.75 | 108.46 | 107.72 | 108.46 | 37,943 | +1.20(+1.12%) |
Jul 09, 2024 | 108.23 | 108.31 | 107.26 | 107.26 | 13,323 | -1.20(-1.11%) |
Jul 08, 2024 | 108.39 | 108.80 | 108.12 | 108.46 | 9,261 | +0.38(+0.35%) |
Jul 05, 2024 | 109.21 | 109.21 | 107.65 | 108.08 | 12,618 | -1.21(-1.11%) |
Jul 03, 2024 | 109.43 | 109.88 | 109.19 | 109.29 | 9,179 | +0.06(+0.06%) |
Jul 02, 2024 | 108.96 | 109.23 | 108.54 | 109.23 | 15,420 | +0.45(+0.42%) |