Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 116.33 | 117.37 | 115.91 | 116.78 | 1,110,361 | +0.26(+0.22%) |
Sep 26, 2024 | 116.00 | 117.34 | 115.79 | 116.52 | 1,747,424 | -0.11(-0.09%) |
Sep 25, 2024 | 116.79 | 117.18 | 116.31 | 116.63 | 892,908 | +0.16(+0.14%) |
Sep 24, 2024 | 116.71 | 117.20 | 116.17 | 116.47 | 925,623 | -0.51(-0.44%) |
Sep 23, 2024 | 116.55 | 117.40 | 116.35 | 116.98 | 1,510,494 | +0.66(+0.57%) |
Sep 20, 2024 | 115.33 | 116.56 | 114.78 | 116.32 | 3,178,056 | +0.38(+0.33%) |
Sep 19, 2024 | 117.52 | 117.52 | 115.50 | 115.94 | 1,575,618 | -0.76(-0.65%) |
Sep 18, 2024 | 117.33 | 117.84 | 116.43 | 116.70 | 985,265 | -0.37(-0.32%) |
Sep 17, 2024 | 116.63 | 117.52 | 116.33 | 117.07 | 1,247,048 | +0.44(+0.38%) |
Sep 16, 2024 | 116.19 | 117.12 | 115.89 | 116.63 | 1,292,825 | +1.27(+1.10%) |
Sep 13, 2024 | 115.60 | 115.60 | 114.86 | 115.36 | 1,337,252 | +0.19(+0.16%) |
Sep 12, 2024 | 113.94 | 115.20 | 113.77 | 115.17 | 945,562 | +1.11(+0.97%) |
Sep 11, 2024 | 116.24 | 116.24 | 113.14 | 114.06 | 1,452,817 | -2.78(-2.38%) |
Sep 10, 2024 | 117.27 | 117.68 | 115.68 | 116.84 | 1,569,467 | -0.07(-0.06%) |
Sep 09, 2024 | 115.35 | 117.31 | 114.92 | 116.91 | 1,802,162 | +2.42(+2.11%) |
Sep 06, 2024 | 115.17 | 116.11 | 114.32 | 114.49 | 1,281,883 | -0.59(-0.51%) |
Sep 05, 2024 | 116.69 | 116.95 | 113.92 | 115.08 | 1,620,645 | -0.92(-0.79%) |
Sep 04, 2024 | 117.00 | 117.46 | 115.72 | 116.00 | 1,380,315 | -0.18(-0.15%) |
Sep 03, 2024 | 115.42 | 116.83 | 114.96 | 116.18 | 2,089,115 | +0.08(+0.07%) |
Aug 30, 2024 | 116.15 | 116.52 | 115.20 | 116.10 | 2,096,766 | -0.05(-0.04%) |
Aug 29, 2024 | 114.60 | 116.32 | 113.75 | 116.15 | 1,860,711 | +1.83(+1.60%) |
Aug 28, 2024 | 113.48 | 115.08 | 113.18 | 114.32 | 1,240,169 | +0.86(+0.76%) |
Aug 27, 2024 | 113.49 | 114.09 | 113.17 | 113.46 | 1,354,006 | +0.44(+0.39%) |
Aug 26, 2024 | 112.98 | 113.86 | 112.50 | 113.02 | 815,330 | +0.40(+0.36%) |
Aug 23, 2024 | 112.16 | 112.74 | 111.61 | 112.62 | 1,081,750 | +0.96(+0.86%) |
Aug 22, 2024 | 111.20 | 111.74 | 110.97 | 111.66 | 731,822 | +0.54(+0.49%) |
Aug 21, 2024 | 111.04 | 111.20 | 110.30 | 111.12 | 867,169 | +0.25(+0.23%) |
Aug 20, 2024 | 110.98 | 111.39 | 110.49 | 110.87 | 1,022,807 | -0.32(-0.29%) |
Aug 19, 2024 | 110.46 | 111.63 | 110.46 | 111.19 | 1,329,403 | +0.73(+0.66%) |
Aug 16, 2024 | 110.22 | 110.59 | 109.59 | 110.46 | 1,510,723 | +0.33(+0.30%) |
Aug 15, 2024 | 110.52 | 111.29 | 109.39 | 110.13 | 940,042 | +0.52(+0.47%) |
Aug 14, 2024 | 108.21 | 109.74 | 108.05 | 109.61 | 994,574 | +1.65(+1.53%) |
Aug 13, 2024 | 107.54 | 108.09 | 106.32 | 107.96 | 1,118,235 | +0.87(+0.81%) |
Aug 12, 2024 | 108.54 | 109.04 | 106.83 | 107.09 | 1,466,274 | -1.11(-1.03%) |
Aug 09, 2024 | 107.51 | 108.34 | 106.85 | 108.20 | 1,142,254 | +0.80(+0.74%) |
Aug 08, 2024 | 105.48 | 107.85 | 105.48 | 107.40 | 985,997 | +2.17(+2.06%) |
Aug 07, 2024 | 105.88 | 107.22 | 105.11 | 105.23 | 2,027,321 | +0.12(+0.11%) |
Aug 06, 2024 | 105.32 | 106.53 | 104.67 | 105.11 | 1,618,886 | +0.25(+0.24%) |
Aug 05, 2024 | 107.47 | 107.84 | 103.96 | 104.86 | 2,121,828 | -3.78(-3.48%) |
Aug 02, 2024 | 108.86 | 110.44 | 106.95 | 108.64 | 1,852,165 | -0.98(-0.89%) |
Aug 01, 2024 | 111.95 | 112.00 | 109.05 | 109.62 | 1,401,094 | -1.30(-1.17%) |
Jul 31, 2024 | 111.64 | 111.96 | 110.48 | 110.92 | 1,868,873 | -0.86(-0.77%) |
Jul 30, 2024 | 110.98 | 112.65 | 110.86 | 111.78 | 1,708,699 | +1.69(+1.54%) |
Jul 29, 2024 | 109.50 | 110.62 | 109.16 | 110.09 | 1,772,781 | +0.46(+0.42%) |
Jul 26, 2024 | 106.65 | 109.68 | 106.65 | 109.63 | 2,870,720 | +7.30(+7.13%) |
Jul 25, 2024 | 102.39 | 103.83 | 102.16 | 102.33 | 1,382,549 | +0.39(+0.38%) |
Jul 24, 2024 | 102.41 | 102.82 | 101.61 | 101.94 | 1,402,669 | +0.02(+0.02%) |
Jul 23, 2024 | 102.22 | 102.57 | 101.48 | 101.92 | 1,188,080 | -0.16(-0.16%) |
Jul 22, 2024 | 101.26 | 102.61 | 101.12 | 102.08 | 1,430,300 | +0.97(+0.96%) |
Jul 19, 2024 | 104.91 | 104.91 | 101.02 | 101.11 | 1,805,867 | -3.95(-3.76%) |
Jul 18, 2024 | 104.96 | 106.93 | 104.30 | 105.06 | 1,195,493 | +0.02(+0.02%) |
Jul 17, 2024 | 103.41 | 105.30 | 103.30 | 105.04 | 1,498,863 | +2.05(+1.99%) |
Jul 16, 2024 | 103.00 | 104.11 | 102.64 | 102.99 | 1,726,097 | +0.31(+0.30%) |
Jul 15, 2024 | 101.94 | 103.31 | 101.62 | 102.68 | 1,050,637 | +0.93(+0.91%) |
Jul 12, 2024 | 101.61 | 102.22 | 101.15 | 101.75 | 1,075,458 | +0.41(+0.40%) |
Jul 11, 2024 | 99.81 | 101.69 | 99.65 | 101.34 | 1,205,303 | +1.24(+1.24%) |
Jul 10, 2024 | 100.03 | 100.52 | 99.53 | 100.10 | 2,013,594 | +0.35(+0.35%) |
Jul 09, 2024 | 99.15 | 101.24 | 99.15 | 99.75 | 1,307,292 | +0.60(+0.61%) |
Jul 08, 2024 | 99.21 | 100.26 | 99.11 | 99.15 | 1,222,824 | +0.44(+0.45%) |
Jul 05, 2024 | 99.39 | 99.47 | 98.16 | 98.71 | 992,728 | -0.91(-0.91%) |
Jul 03, 2024 | 99.82 | 100.19 | 99.00 | 99.62 | 1,103,664 | -0.41(-0.41%) |
Jul 02, 2024 | 98.99 | 100.19 | 98.96 | 100.03 | 1,692,883 | +0.14(+0.14%) |