Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 115.68 | 116.47 | 115.56 | 116.09 | 251,662 | -0.27(-0.23%) |
Sep 25, 2024 | 117.57 | 117.66 | 116.31 | 116.36 | 254,828 | -2.22(-1.87%) |
Sep 24, 2024 | 118.76 | 119.20 | 118.47 | 118.58 | 248,334 | -0.18(-0.15%) |
Sep 23, 2024 | 118.31 | 118.87 | 118.12 | 118.76 | 243,887 | +0.72(+0.61%) |
Sep 20, 2024 | 117.87 | 118.15 | 117.38 | 118.04 | 374,552 | -0.01(-0.01%) |
Sep 19, 2024 | 118.51 | 118.52 | 117.87 | 118.05 | 297,664 | +0.34(+0.29%) |
Sep 18, 2024 | 117.98 | 118.95 | 117.56 | 117.71 | 476,138 | -0.27(-0.23%) |
Sep 17, 2024 | 118.09 | 118.56 | 117.66 | 117.98 | 278,301 | -0.28(-0.24%) |
Sep 16, 2024 | 117.89 | 118.49 | 117.61 | 118.26 | 527,370 | +0.84(+0.72%) |
Sep 13, 2024 | 116.85 | 117.54 | 116.61 | 117.42 | 246,273 | +0.81(+0.69%) |
Sep 12, 2024 | 116.43 | 116.66 | 115.62 | 116.61 | 350,344 | +0.32(+0.28%) |
Sep 11, 2024 | 116.91 | 116.91 | 115.00 | 116.29 | 537,518 | -0.92(-0.78%) |
Sep 10, 2024 | 117.89 | 117.89 | 116.71 | 117.21 | 368,187 | -0.45(-0.38%) |
Sep 09, 2024 | 116.50 | 118.02 | 116.35 | 117.66 | 327,842 | +1.49(+1.28%) |
Sep 06, 2024 | 116.92 | 117.51 | 115.99 | 116.17 | 340,070 | -0.68(-0.58%) |
Sep 05, 2024 | 118.05 | 118.13 | 116.69 | 116.85 | 423,497 | -0.84(-0.71%) |
Sep 04, 2024 | 118.39 | 119.07 | 117.37 | 117.69 | 697,954 | -0.46(-0.39%) |
Sep 03, 2024 | 117.82 | 118.61 | 117.68 | 118.15 | 5,294,690 | -0.27(-0.23%) |
Aug 30, 2024 | 117.64 | 118.49 | 117.25 | 118.42 | 201,512 | +0.66(+0.56%) |
Aug 29, 2024 | 117.73 | 118.06 | 116.86 | 117.76 | 231,587 | +0.39(+0.33%) |
Aug 28, 2024 | 117.50 | 117.91 | 117.01 | 117.37 | 186,202 | -0.24(-0.20%) |
Aug 27, 2024 | 117.92 | 118.22 | 117.35 | 117.61 | 211,940 | -0.31(-0.26%) |
Aug 26, 2024 | 117.42 | 118.26 | 117.42 | 117.92 | 400,060 | +0.96(+0.82%) |
Aug 23, 2024 | 116.29 | 117.00 | 116.12 | 116.96 | 195,916 | +1.10(+0.95%) |
Aug 22, 2024 | 116.08 | 116.16 | 115.47 | 115.86 | 235,142 | -0.03(-0.03%) |
Aug 21, 2024 | 115.83 | 116.07 | 115.56 | 115.89 | 151,746 | +0.45(+0.39%) |
Aug 20, 2024 | 115.98 | 116.01 | 115.34 | 115.44 | 373,080 | -0.56(-0.48%) |
Aug 19, 2024 | 115.56 | 116.32 | 115.56 | 116.00 | 170,820 | +0.50(+0.43%) |
Aug 16, 2024 | 114.94 | 115.55 | 114.89 | 115.50 | 195,730 | +0.28(+0.24%) |
Aug 15, 2024 | 115.14 | 115.38 | 114.56 | 115.22 | 190,220 | +0.53(+0.46%) |
Aug 14, 2024 | 114.20 | 115.05 | 114.12 | 114.69 | 199,879 | +0.36(+0.31%) |
Aug 13, 2024 | 113.93 | 114.41 | 113.51 | 114.33 | 243,495 | +0.67(+0.59%) |
Aug 12, 2024 | 114.05 | 114.08 | 113.29 | 113.66 | 199,337 | -0.11(-0.10%) |
Aug 09, 2024 | 113.60 | 114.05 | 112.92 | 113.77 | 253,927 | +0.11(+0.10%) |
Aug 08, 2024 | 112.48 | 113.77 | 112.22 | 113.66 | 251,412 | +1.22(+1.09%) |
Aug 07, 2024 | 112.80 | 113.92 | 112.34 | 112.44 | 313,902 | +0.36(+0.32%) |
Aug 06, 2024 | 111.87 | 113.13 | 111.62 | 112.08 | 417,845 | +0.24(+0.21%) |
Aug 05, 2024 | 113.08 | 113.68 | 111.41 | 111.84 | 727,809 | -2.53(-2.21%) |
Aug 02, 2024 | 114.89 | 115.87 | 113.11 | 114.37 | 487,668 | -0.17(-0.15%) |
Aug 01, 2024 | 115.02 | 115.37 | 114.23 | 114.54 | 409,757 | -0.29(-0.25%) |
Jul 31, 2024 | 115.13 | 115.38 | 114.55 | 114.83 | 600,406 | -0.07(-0.06%) |
Jul 30, 2024 | 113.72 | 115.11 | 113.71 | 114.90 | 396,735 | +1.13(+0.99%) |
Jul 29, 2024 | 113.94 | 114.00 | 113.19 | 113.77 | 349,185 | -0.22(-0.19%) |
Jul 26, 2024 | 113.21 | 114.27 | 113.12 | 113.99 | 333,718 | +0.92(+0.81%) |
Jul 25, 2024 | 112.00 | 113.93 | 111.97 | 113.07 | 444,865 | +1.12(+1.00%) |
Jul 24, 2024 | 111.43 | 112.10 | 110.89 | 111.95 | 307,885 | +0.92(+0.83%) |
Jul 23, 2024 | 111.78 | 111.83 | 110.93 | 111.03 | 224,997 | -0.85(-0.76%) |
Jul 22, 2024 | 112.19 | 112.19 | 111.19 | 111.88 | 251,908 | -0.50(-0.44%) |
Jul 19, 2024 | 113.28 | 113.55 | 112.20 | 112.38 | 849,273 | -0.79(-0.70%) |
Jul 18, 2024 | 112.93 | 114.48 | 112.67 | 113.17 | 519,578 | -0.25(-0.22%) |
Jul 17, 2024 | 111.66 | 113.60 | 111.66 | 113.42 | 456,632 | +1.95(+1.75%) |
Jul 16, 2024 | 110.28 | 111.49 | 110.10 | 111.47 | 344,713 | +1.15(+1.04%) |
Jul 15, 2024 | 110.31 | 110.86 | 110.16 | 110.32 | 270,210 | +0.11(+0.10%) |
Jul 12, 2024 | 109.99 | 110.56 | 109.65 | 110.21 | 271,442 | +0.78(+0.71%) |
Jul 11, 2024 | 108.52 | 109.63 | 108.31 | 109.43 | 251,094 | +0.91(+0.84%) |
Jul 10, 2024 | 107.88 | 108.58 | 107.53 | 108.52 | 239,083 | +0.90(+0.84%) |
Jul 09, 2024 | 107.56 | 108.20 | 107.34 | 107.62 | 188,885 | -0.18(-0.17%) |
Jul 08, 2024 | 107.91 | 108.36 | 107.52 | 107.80 | 249,798 | -0.25(-0.23%) |
Jul 05, 2024 | 108.19 | 108.19 | 107.47 | 108.05 | 239,845 | -0.14(-0.13%) |
Jul 03, 2024 | 108.33 | 108.65 | 108.11 | 108.19 | 236,683 | -0.16(-0.15%) |
Jul 02, 2024 | 108.65 | 108.69 | 107.79 | 108.35 | 343,088 | -0.09(-0.08%) |