Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 118.50 | 118.85 | 117.51 | 118.08 | 3,797,287 | -0.05(-0.04%) |
Sep 25, 2024 | 117.90 | 118.16 | 117.11 | 118.13 | 3,743,304 | +0.48(+0.41%) |
Sep 24, 2024 | 117.23 | 117.76 | 116.29 | 117.65 | 3,354,464 | +0.52(+0.44%) |
Sep 23, 2024 | 118.53 | 118.56 | 116.44 | 117.13 | 3,511,605 | -0.80(-0.68%) |
Sep 20, 2024 | 117.76 | 118.50 | 117.55 | 117.93 | 7,024,806 | -0.36(-0.30%) |
Sep 19, 2024 | 118.52 | 118.74 | 117.75 | 118.29 | 3,186,802 | +1.04(+0.89%) |
Sep 18, 2024 | 117.56 | 118.42 | 117.06 | 117.25 | 3,185,516 | -0.59(-0.50%) |
Sep 17, 2024 | 119.53 | 120.24 | 117.47 | 117.84 | 3,880,221 | -1.77(-1.48%) |
Sep 16, 2024 | 120.36 | 120.75 | 119.48 | 119.61 | 3,392,315 | -0.20(-0.17%) |
Sep 13, 2024 | 118.81 | 120.01 | 118.37 | 119.81 | 3,961,112 | +1.59(+1.34%) |
Sep 12, 2024 | 117.82 | 118.53 | 117.64 | 118.22 | 3,287,571 | +0.37(+0.31%) |
Sep 11, 2024 | 117.93 | 117.93 | 116.38 | 117.85 | 3,561,278 | +0.02(+0.02%) |
Sep 10, 2024 | 117.45 | 118.41 | 116.85 | 117.83 | 5,160,159 | +0.76(+0.65%) |
Sep 09, 2024 | 116.00 | 117.73 | 115.89 | 117.07 | 5,751,362 | +1.45(+1.25%) |
Sep 06, 2024 | 117.69 | 118.14 | 115.41 | 115.62 | 4,827,266 | -2.39(-2.03%) |
Sep 05, 2024 | 117.62 | 118.14 | 116.46 | 118.01 | 5,387,985 | +0.49(+0.42%) |
Sep 04, 2024 | 117.09 | 117.82 | 116.58 | 117.52 | 5,539,932 | -0.02(-0.02%) |
Sep 03, 2024 | 117.86 | 118.23 | 116.66 | 117.54 | 5,657,514 | +0.27(+0.23%) |
Aug 30, 2024 | 117.50 | 117.69 | 116.25 | 117.27 | 6,369,589 | -0.10(-0.09%) |
Aug 29, 2024 | 119.30 | 119.94 | 117.23 | 117.37 | 5,097,152 | -1.91(-1.60%) |
Aug 28, 2024 | 120.50 | 121.13 | 119.13 | 119.28 | 3,906,294 | -0.78(-0.65%) |
Aug 27, 2024 | 119.49 | 120.53 | 119.19 | 120.06 | 4,680,051 | -0.07(-0.06%) |
Aug 26, 2024 | 119.67 | 120.65 | 119.67 | 120.13 | 3,939,652 | +0.66(+0.55%) |
Aug 23, 2024 | 120.13 | 120.54 | 118.47 | 119.47 | 4,523,888 | +0.47(+0.39%) |
Aug 22, 2024 | 119.02 | 121.06 | 118.74 | 119.00 | 7,843,092 | -1.23(-1.02%) |
Aug 21, 2024 | 119.89 | 120.89 | 117.91 | 120.23 | 11,343,007 | +6.92(+6.11%) |
Aug 20, 2024 | 113.04 | 113.49 | 112.36 | 113.31 | 6,743,936 | +0.82(+0.73%) |
Aug 19, 2024 | 111.87 | 112.70 | 111.81 | 112.49 | 7,162,957 | +1.04(+0.93%) |
Aug 16, 2024 | 111.44 | 111.96 | 110.95 | 111.45 | 4,656,474 | -0.03(-0.03%) |
Aug 15, 2024 | 110.57 | 111.71 | 110.24 | 111.48 | 5,625,603 | +2.78(+2.55%) |
Aug 14, 2024 | 107.86 | 109.94 | 107.34 | 108.70 | 7,102,323 | -1.95(-1.76%) |
Aug 13, 2024 | 110.97 | 111.33 | 110.05 | 110.66 | 4,691,688 | -0.35(-0.31%) |
Aug 12, 2024 | 110.69 | 111.17 | 109.78 | 111.01 | 4,452,396 | +0.69(+0.62%) |
Aug 09, 2024 | 109.30 | 110.62 | 109.10 | 110.32 | 7,227,023 | +0.78(+0.71%) |
Aug 08, 2024 | 108.14 | 109.65 | 107.90 | 109.54 | 5,176,449 | +1.98(+1.84%) |
Aug 07, 2024 | 109.52 | 110.65 | 107.39 | 107.56 | 4,873,115 | -1.48(-1.35%) |
Aug 06, 2024 | 108.90 | 110.17 | 108.19 | 109.03 | 5,062,611 | +0.52(+0.48%) |
Aug 05, 2024 | 111.18 | 112.10 | 107.46 | 108.52 | 8,593,241 | -4.23(-3.76%) |
Aug 02, 2024 | 112.68 | 113.80 | 111.23 | 112.75 | 3,389,151 | -0.52(-0.46%) |
Aug 01, 2024 | 113.40 | 113.57 | 112.31 | 113.27 | 3,144,417 | +0.64(+0.57%) |
Jul 31, 2024 | 113.31 | 113.44 | 112.55 | 112.63 | 4,375,407 | -0.22(-0.19%) |
Jul 30, 2024 | 112.37 | 112.97 | 112.26 | 112.85 | 3,115,348 | +0.68(+0.60%) |
Jul 29, 2024 | 111.43 | 112.59 | 110.80 | 112.17 | 2,588,730 | +0.73(+0.65%) |
Jul 26, 2024 | 111.38 | 112.13 | 111.13 | 111.45 | 4,975,852 | +0.56(+0.50%) |
Jul 25, 2024 | 111.25 | 112.21 | 110.81 | 110.89 | 3,583,125 | +0.02(+0.02%) |
Jul 24, 2024 | 112.67 | 112.75 | 110.77 | 110.87 | 4,773,741 | -2.16(-1.91%) |
Jul 23, 2024 | 112.92 | 113.60 | 112.71 | 113.03 | 3,214,151 | +0.21(+0.19%) |
Jul 22, 2024 | 111.91 | 113.20 | 111.71 | 112.82 | 4,781,059 | +1.45(+1.31%) |
Jul 19, 2024 | 113.07 | 113.13 | 111.21 | 111.37 | 5,741,783 | -1.28(-1.13%) |
Jul 18, 2024 | 113.43 | 113.90 | 111.61 | 112.64 | 7,310,287 | -0.94(-0.82%) |
Jul 17, 2024 | 114.45 | 114.75 | 113.49 | 113.58 | 5,029,921 | -1.05(-0.91%) |
Jul 16, 2024 | 113.58 | 114.84 | 113.53 | 114.62 | 3,670,062 | +1.21(+1.06%) |
Jul 15, 2024 | 113.90 | 114.05 | 112.89 | 113.42 | 5,574,747 | -0.49(-0.43%) |
Jul 12, 2024 | 113.92 | 114.95 | 113.63 | 113.91 | 3,879,330 | +0.36(+0.32%) |
Jul 11, 2024 | 112.54 | 113.63 | 112.04 | 113.55 | 3,533,008 | +0.97(+0.86%) |
Jul 10, 2024 | 112.35 | 112.58 | 111.26 | 112.58 | 4,255,300 | +0.82(+0.73%) |
Jul 09, 2024 | 111.90 | 112.22 | 111.38 | 111.76 | 4,343,595 | -0.06(-0.05%) |
Jul 08, 2024 | 111.50 | 111.89 | 110.77 | 111.82 | 5,092,295 | +0.57(+0.51%) |
Jul 05, 2024 | 110.03 | 111.34 | 110.03 | 111.26 | 4,424,035 | +1.25(+1.13%) |
Jul 03, 2024 | 109.93 | 110.73 | 109.83 | 110.01 | 2,321,630 | +0.19(+0.17%) |
Jul 02, 2024 | 109.98 | 110.52 | 109.51 | 109.82 | 4,972,741 | -0.38(-0.34%) |