Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 115.50 | 116.33 | 114.83 | 115.97 | 3,527,045 | +0.80(+0.69%) |
Sep 26, 2024 | 115.12 | 116.32 | 114.84 | 115.17 | 3,425,175 | -1.04(-0.89%) |
Sep 25, 2024 | 116.60 | 116.76 | 115.37 | 116.21 | 3,496,689 | +0.23(+0.20%) |
Sep 24, 2024 | 116.50 | 117.77 | 115.83 | 115.98 | 2,925,275 | -1.33(-1.13%) |
Sep 23, 2024 | 116.86 | 117.47 | 116.46 | 117.31 | 2,332,565 | +0.94(+0.81%) |
Sep 20, 2024 | 115.66 | 116.67 | 115.34 | 116.37 | 6,277,051 | +1.23(+1.07%) |
Sep 19, 2024 | 115.09 | 115.54 | 113.95 | 115.14 | 3,975,443 | -0.74(-0.64%) |
Sep 18, 2024 | 116.63 | 117.17 | 115.29 | 115.88 | 2,266,558 | -0.85(-0.73%) |
Sep 17, 2024 | 117.55 | 117.73 | 116.31 | 116.73 | 2,252,103 | -0.97(-0.82%) |
Sep 16, 2024 | 118.11 | 118.31 | 117.46 | 117.70 | 2,233,929 | +0.39(+0.33%) |
Sep 13, 2024 | 116.24 | 117.40 | 115.74 | 117.31 | 2,311,012 | +1.34(+1.16%) |
Sep 12, 2024 | 116.36 | 116.83 | 115.84 | 115.97 | 2,390,280 | -0.23(-0.20%) |
Sep 11, 2024 | 116.38 | 116.38 | 115.34 | 116.20 | 3,667,415 | -0.73(-0.62%) |
Sep 10, 2024 | 117.37 | 118.18 | 116.71 | 116.93 | 2,594,220 | -0.23(-0.20%) |
Sep 09, 2024 | 116.93 | 117.25 | 115.94 | 117.16 | 2,829,679 | +0.56(+0.48%) |
Sep 06, 2024 | 117.05 | 117.33 | 116.22 | 116.60 | 3,482,511 | -0.25(-0.21%) |
Sep 05, 2024 | 117.77 | 118.11 | 116.32 | 116.85 | 2,585,875 | -0.21(-0.18%) |
Sep 04, 2024 | 116.48 | 117.93 | 116.19 | 117.06 | 2,794,570 | +1.27(+1.10%) |
Sep 03, 2024 | 114.00 | 116.41 | 113.91 | 115.79 | 3,792,535 | +1.84(+1.61%) |
Aug 30, 2024 | 113.00 | 114.08 | 112.84 | 113.95 | 3,022,444 | +0.96(+0.85%) |
Aug 29, 2024 | 112.70 | 113.07 | 111.85 | 112.99 | 2,022,038 | +0.29(+0.26%) |
Aug 28, 2024 | 112.39 | 113.64 | 111.89 | 112.70 | 2,429,438 | +0.80(+0.71%) |
Aug 27, 2024 | 112.77 | 113.09 | 111.78 | 111.90 | 2,136,532 | -1.11(-0.98%) |
Aug 26, 2024 | 112.53 | 113.63 | 112.01 | 113.01 | 3,038,899 | +0.65(+0.58%) |
Aug 23, 2024 | 112.25 | 113.00 | 111.90 | 112.36 | 2,732,540 | +0.24(+0.21%) |
Aug 22, 2024 | 112.66 | 112.68 | 111.45 | 112.12 | 5,459,720 | -0.61(-0.54%) |
Aug 21, 2024 | 112.37 | 113.16 | 112.25 | 112.73 | 3,148,836 | +0.35(+0.31%) |
Aug 20, 2024 | 112.91 | 113.41 | 112.10 | 112.38 | 2,856,967 | -0.34(-0.30%) |
Aug 19, 2024 | 112.28 | 113.18 | 112.25 | 112.72 | 1,716,203 | +0.42(+0.37%) |
Aug 16, 2024 | 112.38 | 112.65 | 111.61 | 112.30 | 2,642,701 | +0.23(+0.21%) |
Aug 15, 2024 | 111.89 | 112.22 | 111.36 | 112.06 | 2,683,090 | -0.35(-0.31%) |
Aug 14, 2024 | 112.33 | 113.48 | 111.77 | 112.41 | 1,997,682 | -0.26(-0.23%) |
Aug 13, 2024 | 112.30 | 112.89 | 111.73 | 112.67 | 2,758,438 | +0.35(+0.31%) |
Aug 12, 2024 | 111.59 | 112.37 | 111.06 | 112.32 | 3,087,170 | +0.69(+0.62%) |
Aug 09, 2024 | 111.91 | 111.92 | 110.10 | 111.63 | 2,239,432 | +0.24(+0.21%) |
Aug 08, 2024 | 111.43 | 112.91 | 110.87 | 111.39 | 4,760,676 | -1.07(-0.95%) |
Aug 07, 2024 | 112.17 | 113.72 | 111.59 | 112.46 | 4,986,788 | +0.58(+0.52%) |
Aug 06, 2024 | 111.45 | 113.14 | 110.33 | 111.88 | 4,329,811 | +1.89(+1.72%) |
Aug 05, 2024 | 113.06 | 113.92 | 109.98 | 109.98 | 4,964,532 | -2.88(-2.56%) |
Aug 02, 2024 | 113.29 | 115.59 | 110.62 | 112.87 | 4,654,861 | +1.31(+1.17%) |
Aug 01, 2024 | 108.76 | 111.67 | 108.26 | 111.56 | 4,013,564 | +3.30(+3.05%) |
Jul 31, 2024 | 107.89 | 108.74 | 107.43 | 108.26 | 3,982,908 | -0.62(-0.57%) |
Jul 30, 2024 | 107.12 | 109.01 | 106.90 | 108.89 | 2,957,270 | +1.21(+1.12%) |
Jul 29, 2024 | 107.28 | 108.19 | 106.94 | 107.68 | 3,477,238 | +0.64(+0.60%) |
Jul 26, 2024 | 106.80 | 107.48 | 106.42 | 107.03 | 2,291,696 | +0.47(+0.44%) |
Jul 25, 2024 | 107.99 | 109.00 | 105.96 | 106.57 | 3,194,759 | -1.03(-0.96%) |
Jul 24, 2024 | 107.25 | 107.91 | 106.05 | 107.60 | 2,903,598 | +1.47(+1.38%) |
Jul 23, 2024 | 106.49 | 106.90 | 106.03 | 106.13 | 1,526,195 | -0.42(-0.39%) |
Jul 22, 2024 | 105.95 | 106.70 | 105.59 | 106.55 | 2,395,402 | +0.61(+0.58%) |
Jul 19, 2024 | 106.59 | 106.61 | 105.33 | 105.93 | 2,191,441 | +0.01(+0.01%) |
Jul 18, 2024 | 106.02 | 107.59 | 105.73 | 105.92 | 2,663,459 | -0.61(-0.57%) |
Jul 17, 2024 | 106.08 | 107.44 | 104.67 | 106.53 | 3,406,303 | +0.98(+0.93%) |
Jul 16, 2024 | 105.33 | 106.27 | 104.87 | 105.55 | 3,085,497 | +1.20(+1.15%) |
Jul 15, 2024 | 103.72 | 104.42 | 103.05 | 104.35 | 2,890,150 | -0.07(-0.07%) |
Jul 12, 2024 | 103.71 | 104.92 | 103.31 | 104.42 | 2,740,775 | +0.92(+0.89%) |
Jul 11, 2024 | 102.11 | 103.92 | 101.71 | 103.50 | 3,361,944 | +1.62(+1.59%) |
Jul 10, 2024 | 100.31 | 101.95 | 99.97 | 101.88 | 3,157,739 | +1.87(+1.87%) |
Jul 09, 2024 | 99.66 | 100.46 | 99.37 | 100.01 | 3,230,401 | +0.30(+0.30%) |
Jul 08, 2024 | 99.51 | 100.45 | 99.11 | 99.71 | 2,558,802 | +0.08(+0.08%) |
Jul 05, 2024 | 99.08 | 100.04 | 98.63 | 99.63 | 1,947,942 | +0.71(+0.72%) |
Jul 03, 2024 | 98.80 | 100.14 | 98.62 | 98.92 | 1,082,699 | +0.03(+0.03%) |
Jul 02, 2024 | 98.71 | 99.09 | 98.29 | 98.89 | 1,873,392 | +0.46(+0.46%) |