Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 109.19 | 109.32 | 108.61 | 108.92 | 478,453 | -0.11(-0.10%) |
Sep 25, 2024 | 109.34 | 109.39 | 109.00 | 109.03 | 676,623 | -0.69(-0.63%) |
Sep 24, 2024 | 109.05 | 109.93 | 108.93 | 109.72 | 1,198,627 | -0.01(-0.01%) |
Sep 23, 2024 | 109.45 | 110.00 | 109.02 | 109.73 | 601,514 | -0.17(-0.15%) |
Sep 20, 2024 | 109.76 | 110.11 | 109.55 | 109.90 | 551,579 | -0.07(-0.06%) |
Sep 19, 2024 | 109.59 | 109.98 | 109.44 | 109.97 | 842,851 | -0.20(-0.18%) |
Sep 18, 2024 | 110.69 | 111.18 | 110.13 | 110.17 | 1,055,835 | -1.01(-0.91%) |
Sep 17, 2024 | 111.69 | 111.83 | 111.12 | 111.18 | 1,246,874 | -0.44(-0.39%) |
Sep 16, 2024 | 111.08 | 111.67 | 110.88 | 111.62 | 3,887,754 | +0.77(+0.69%) |
Sep 13, 2024 | 110.91 | 111.07 | 110.56 | 110.85 | 1,234,513 | +0.30(+0.27%) |
Sep 12, 2024 | 110.75 | 110.92 | 110.19 | 110.55 | 548,103 | -0.39(-0.35%) |
Sep 11, 2024 | 110.78 | 111.51 | 110.67 | 110.94 | 419,079 | -0.09(-0.08%) |
Sep 10, 2024 | 110.35 | 111.19 | 110.25 | 111.03 | 1,342,632 | +0.70(+0.63%) |
Sep 09, 2024 | 109.83 | 110.46 | 109.60 | 110.33 | 536,261 | +0.30(+0.27%) |
Sep 06, 2024 | 109.87 | 110.93 | 109.50 | 110.03 | 781,720 | +0.18(+0.16%) |
Sep 05, 2024 | 109.73 | 109.94 | 109.19 | 109.85 | 700,033 | +0.44(+0.40%) |
Sep 04, 2024 | 108.44 | 109.46 | 108.40 | 109.41 | 580,323 | +1.04(+0.96%) |
Sep 03, 2024 | 108.22 | 108.61 | 108.07 | 108.37 | 620,237 | +0.95(+0.88%) |
Aug 30, 2024 | 108.27 | 108.53 | 107.31 | 107.42 | 889,587 | -0.74(-0.68%) |
Aug 29, 2024 | 108.00 | 108.25 | 107.81 | 108.16 | 640,363 | -0.36(-0.33%) |
Aug 28, 2024 | 108.67 | 108.78 | 108.40 | 108.52 | 548,111 | -0.12(-0.11%) |
Aug 27, 2024 | 108.21 | 108.74 | 108.13 | 108.64 | 431,423 | -0.18(-0.17%) |
Aug 26, 2024 | 109.29 | 109.29 | 108.74 | 108.82 | 575,195 | -0.17(-0.16%) |
Aug 23, 2024 | 108.77 | 109.25 | 108.58 | 108.99 | 351,376 | +0.60(+0.55%) |
Aug 22, 2024 | 108.80 | 108.86 | 108.09 | 108.39 | 436,042 | -0.90(-0.82%) |
Aug 21, 2024 | 109.17 | 109.67 | 108.77 | 109.29 | 1,442,989 | +0.22(+0.20%) |
Aug 20, 2024 | 108.79 | 109.20 | 108.61 | 109.07 | 666,973 | +0.69(+0.64%) |
Aug 19, 2024 | 107.94 | 108.60 | 107.94 | 108.38 | 2,040,426 | +0.40(+0.37%) |
Aug 16, 2024 | 108.00 | 108.05 | 107.60 | 107.98 | 1,094,643 | +0.35(+0.33%) |
Aug 15, 2024 | 107.09 | 107.65 | 107.00 | 107.63 | 490,438 | -0.97(-0.89%) |
Aug 14, 2024 | 108.28 | 108.87 | 108.28 | 108.60 | 507,289 | +0.45(+0.42%) |
Aug 13, 2024 | 108.10 | 108.21 | 107.83 | 108.15 | 479,783 | +0.72(+0.67%) |
Aug 12, 2024 | 106.90 | 107.62 | 106.77 | 107.43 | 534,393 | +0.27(+0.25%) |
Aug 09, 2024 | 107.34 | 107.40 | 106.99 | 107.16 | 339,238 | +0.90(+0.85%) |
Aug 08, 2024 | 106.10 | 106.35 | 105.87 | 106.26 | 1,453,171 | -0.50(-0.47%) |
Aug 07, 2024 | 106.98 | 107.29 | 106.47 | 106.76 | 1,096,023 | -0.77(-0.72%) |
Aug 06, 2024 | 108.94 | 109.10 | 107.52 | 107.53 | 2,515,169 | -1.93(-1.76%) |
Aug 05, 2024 | 110.32 | 110.63 | 108.68 | 109.46 | 1,049,709 | +0.36(+0.33%) |
Aug 02, 2024 | 108.03 | 109.19 | 107.95 | 109.10 | 1,537,341 | +2.60(+2.44%) |
Aug 01, 2024 | 106.23 | 106.95 | 106.21 | 106.50 | 1,099,870 | +0.94(+0.89%) |
Jul 31, 2024 | 105.18 | 105.60 | 104.88 | 105.56 | 1,138,911 | +1.08(+1.03%) |
Jul 30, 2024 | 104.40 | 104.65 | 103.99 | 104.48 | 353,402 | +0.35(+0.34%) |
Jul 29, 2024 | 104.40 | 104.40 | 103.92 | 104.13 | 291,734 | +0.33(+0.32%) |
Jul 26, 2024 | 103.72 | 103.89 | 103.55 | 103.81 | 612,020 | +0.76(+0.74%) |
Jul 25, 2024 | 102.89 | 103.64 | 102.85 | 103.05 | 440,805 | +0.56(+0.54%) |
Jul 24, 2024 | 103.37 | 103.57 | 102.37 | 102.49 | 333,441 | -0.75(-0.72%) |
Jul 23, 2024 | 103.38 | 103.66 | 103.21 | 103.24 | 369,104 | -0.01(-0.01%) |
Jul 22, 2024 | 103.83 | 103.93 | 102.91 | 103.25 | 386,381 | -0.20(-0.19%) |
Jul 19, 2024 | 103.57 | 103.66 | 103.36 | 103.45 | 471,053 | -0.51(-0.49%) |
Jul 18, 2024 | 104.18 | 104.54 | 103.88 | 103.95 | 259,058 | -0.65(-0.62%) |
Jul 17, 2024 | 104.27 | 104.75 | 104.08 | 104.60 | 517,870 | +0.12(+0.11%) |
Jul 16, 2024 | 104.00 | 104.54 | 103.88 | 104.48 | 352,289 | +1.04(+1.00%) |
Jul 15, 2024 | 103.48 | 103.75 | 103.31 | 103.45 | 326,349 | -0.75(-0.72%) |
Jul 12, 2024 | 103.94 | 104.21 | 103.78 | 104.19 | 448,541 | +0.23(+0.22%) |
Jul 11, 2024 | 104.04 | 104.42 | 103.88 | 103.96 | 437,060 | +0.96(+0.93%) |
Jul 10, 2024 | 102.91 | 103.06 | 102.71 | 103.01 | 317,499 | +0.23(+0.22%) |
Jul 09, 2024 | 102.88 | 103.02 | 102.32 | 102.78 | 597,833 | -0.28(-0.27%) |
Jul 08, 2024 | 102.94 | 103.19 | 102.68 | 103.06 | 374,656 | +0.14(+0.14%) |
Jul 05, 2024 | 102.69 | 103.09 | 102.36 | 102.92 | 428,086 | +0.67(+0.65%) |
Jul 03, 2024 | 101.58 | 102.32 | 101.50 | 102.25 | 366,878 | +1.20(+1.18%) |
Jul 02, 2024 | 101.16 | 101.25 | 100.64 | 101.05 | 624,089 | +0.64(+0.64%) |