Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 115.82 | 115.98 | 115.16 | 115.34 | 41,164 | -0.01(-0.01%) |
Sep 26, 2024 | 115.67 | 115.93 | 114.72 | 115.35 | 69,299 | +0.21(+0.18%) |
Sep 25, 2024 | 115.42 | 115.83 | 115.03 | 115.14 | 28,745 | -0.45(-0.39%) |
Sep 24, 2024 | 116.38 | 116.38 | 115.20 | 115.59 | 98,022 | -0.47(-0.40%) |
Sep 23, 2024 | 115.66 | 116.16 | 115.24 | 116.06 | 927,601 | +0.57(+0.49%) |
Sep 20, 2024 | 114.90 | 115.78 | 114.90 | 115.49 | 17,935 | +0.08(+0.07%) |
Sep 19, 2024 | 116.95 | 116.95 | 114.72 | 115.41 | 36,811 | -0.28(-0.24%) |
Sep 18, 2024 | 115.96 | 116.70 | 115.43 | 115.69 | 141,886 | -0.25(-0.22%) |
Sep 17, 2024 | 116.28 | 116.36 | 115.60 | 115.94 | 7,735 | +0.09(+0.08%) |
Sep 16, 2024 | 114.87 | 116.18 | 114.87 | 115.85 | 10,464 | +1.40(+1.22%) |
Sep 13, 2024 | 114.23 | 114.45 | 113.66 | 114.45 | 8,339 | +1.13(+1.00%) |
Sep 12, 2024 | 111.94 | 113.56 | 111.94 | 113.32 | 544,887 | +1.08(+0.96%) |
Sep 11, 2024 | 112.53 | 112.60 | 111.31 | 112.24 | 15,627 | -1.52(-1.34%) |
Sep 10, 2024 | 114.73 | 115.17 | 113.63 | 113.76 | 14,792 | -0.94(-0.82%) |
Sep 09, 2024 | 114.00 | 115.49 | 113.85 | 114.70 | 11,275 | +1.01(+0.89%) |
Sep 06, 2024 | 114.99 | 114.99 | 113.63 | 113.69 | 8,097 | -0.83(-0.72%) |
Sep 05, 2024 | 116.66 | 116.66 | 113.85 | 114.52 | 28,687 | -1.36(-1.17%) |
Sep 04, 2024 | 115.62 | 116.29 | 115.45 | 115.88 | 23,736 | +0.42(+0.36%) |
Sep 03, 2024 | 115.10 | 116.20 | 115.10 | 115.46 | 9,934 | -0.11(-0.10%) |
Aug 30, 2024 | 114.72 | 115.57 | 114.58 | 115.57 | 6,125 | +0.63(+0.55%) |
Aug 29, 2024 | 114.42 | 115.08 | 113.38 | 114.94 | 7,367 | +1.08(+0.95%) |
Aug 28, 2024 | 113.10 | 113.92 | 112.93 | 113.86 | 7,337 | +1.20(+1.07%) |
Aug 27, 2024 | 112.65 | 112.66 | 112.24 | 112.66 | 14,169 | +0.37(+0.33%) |
Aug 26, 2024 | 112.76 | 113.46 | 112.28 | 112.29 | 14,971 | +0.06(+0.05%) |
Aug 23, 2024 | 111.74 | 112.24 | 111.55 | 112.23 | 13,389 | +1.08(+0.97%) |
Aug 22, 2024 | 110.75 | 111.15 | 110.27 | 111.15 | 10,102 | +0.77(+0.70%) |
Aug 21, 2024 | 109.89 | 110.39 | 109.78 | 110.38 | 7,705 | +0.33(+0.30%) |
Aug 20, 2024 | 110.88 | 110.88 | 109.94 | 110.05 | 5,937 | -0.62(-0.56%) |
Aug 19, 2024 | 110.21 | 110.79 | 110.21 | 110.67 | 14,972 | +0.80(+0.73%) |
Aug 16, 2024 | 109.59 | 110.10 | 109.59 | 109.87 | 4,454 | +0.35(+0.32%) |
Aug 15, 2024 | 109.70 | 109.72 | 109.20 | 109.52 | 10,553 | +0.63(+0.58%) |
Aug 14, 2024 | 107.32 | 108.89 | 107.32 | 108.89 | 9,014 | +2.12(+1.99%) |
Aug 13, 2024 | 107.19 | 107.19 | 106.16 | 106.77 | 11,145 | +0.31(+0.29%) |
Aug 12, 2024 | 107.32 | 107.32 | 106.46 | 106.46 | 7,263 | -0.58(-0.54%) |
Aug 09, 2024 | 106.67 | 107.04 | 106.36 | 107.04 | 4,280 | +0.83(+0.78%) |
Aug 08, 2024 | 105.62 | 106.37 | 105.62 | 106.21 | 9,496 | +1.06(+1.01%) |
Aug 07, 2024 | 105.05 | 106.15 | 105.05 | 105.15 | 6,576 | +0.54(+0.52%) |
Aug 06, 2024 | 106.13 | 106.13 | 104.47 | 104.61 | 18,217 | -0.10(-0.10%) |
Aug 05, 2024 | 105.92 | 105.92 | 103.70 | 104.71 | 33,054 | -2.61(-2.43%) |
Aug 02, 2024 | 107.67 | 107.67 | 106.37 | 107.32 | 7,696 | -0.23(-0.21%) |
Aug 01, 2024 | 108.93 | 109.42 | 106.63 | 107.55 | 12,123 | -1.31(-1.20%) |
Jul 31, 2024 | 109.67 | 109.72 | 108.80 | 108.86 | 8,264 | -0.51(-0.47%) |
Jul 30, 2024 | 107.00 | 109.62 | 107.00 | 109.37 | 16,462 | +2.19(+2.04%) |
Jul 29, 2024 | 107.10 | 107.61 | 106.85 | 107.18 | 5,859 | +0.09(+0.08%) |
Jul 26, 2024 | 105.19 | 107.22 | 105.19 | 107.09 | 7,094 | +2.59(+2.48%) |
Jul 25, 2024 | 105.32 | 106.04 | 104.37 | 104.50 | 29,033 | -0.34(-0.32%) |
Jul 24, 2024 | 105.94 | 106.00 | 104.75 | 104.84 | 69,516 | -0.85(-0.80%) |
Jul 23, 2024 | 104.99 | 105.90 | 104.99 | 105.69 | 8,239 | +0.81(+0.77%) |
Jul 22, 2024 | 104.29 | 105.29 | 104.29 | 104.88 | 5,233 | +0.42(+0.40%) |
Jul 19, 2024 | 108.86 | 108.86 | 104.31 | 104.46 | 10,165 | -4.27(-3.93%) |
Jul 18, 2024 | 108.60 | 110.30 | 108.52 | 108.73 | 8,128 | +0.33(+0.30%) |
Jul 17, 2024 | 106.47 | 108.54 | 106.47 | 108.40 | 27,506 | +1.75(+1.64%) |
Jul 16, 2024 | 106.17 | 106.91 | 106.17 | 106.65 | 14,081 | +0.89(+0.84%) |
Jul 15, 2024 | 104.86 | 105.97 | 104.86 | 105.76 | 7,207 | +1.49(+1.43%) |
Jul 12, 2024 | 103.44 | 104.61 | 103.44 | 104.27 | 7,187 | +0.70(+0.68%) |
Jul 11, 2024 | 103.10 | 103.67 | 103.10 | 103.57 | 8,892 | +0.93(+0.91%) |
Jul 10, 2024 | 101.96 | 102.64 | 101.51 | 102.64 | 12,827 | +1.10(+1.08%) |
Jul 09, 2024 | 101.24 | 102.72 | 101.24 | 101.54 | 10,095 | -0.19(-0.19%) |
Jul 08, 2024 | 101.02 | 102.43 | 101.02 | 101.73 | 109,638 | +0.85(+0.84%) |
Jul 05, 2024 | 101.13 | 101.29 | 100.43 | 100.88 | 19,959 | -0.67(-0.66%) |
Jul 03, 2024 | 102.21 | 102.21 | 101.48 | 101.55 | 21,491 | -0.97(-0.95%) |
Jul 02, 2024 | 102.61 | 102.61 | 101.62 | 102.52 | 5,893 | +0.06(+0.06%) |