Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 120.16 | 120.17 | 120.00 | 120.08 | 1,648,097 | +0.23(+0.19%) |
Sep 12, 2024 | 119.91 | 120.00 | 119.70 | 119.85 | 2,154,793 | -0.10(-0.08%) |
Sep 11, 2024 | 119.85 | 120.25 | 119.82 | 119.95 | 2,170,457 | -0.12(-0.10%) |
Sep 10, 2024 | 119.75 | 120.10 | 119.74 | 120.07 | 1,841,456 | +0.36(+0.30%) |
Sep 09, 2024 | 119.61 | 119.78 | 119.51 | 119.71 | 2,871,334 | +0.05(+0.04%) |
Sep 06, 2024 | 119.48 | 119.98 | 119.27 | 119.66 | 2,389,426 | +0.27(+0.23%) |
Sep 05, 2024 | 119.49 | 119.52 | 119.17 | 119.39 | 3,202,422 | +0.11(+0.09%) |
Sep 04, 2024 | 118.90 | 119.31 | 118.89 | 119.28 | 1,882,059 | +0.47(+0.40%) |
Sep 03, 2024 | 118.74 | 118.89 | 118.66 | 118.81 | 1,067,447 | +0.09(+0.08%) |
Aug 30, 2024 | 118.86 | 118.96 | 118.67 | 118.72 | 1,144,348 | -0.14(-0.12%) |
Aug 29, 2024 | 118.85 | 118.90 | 118.77 | 118.86 | 770,554 | -0.14(-0.12%) |
Aug 28, 2024 | 119.03 | 119.09 | 118.97 | 119.00 | 988,663 | -0.02(-0.02%) |
Aug 27, 2024 | 118.82 | 119.06 | 118.79 | 119.02 | 1,058,451 | +0.08(+0.07%) |
Aug 26, 2024 | 119.20 | 119.20 | 118.94 | 118.94 | 727,934 | -0.12(-0.10%) |
Aug 23, 2024 | 118.78 | 119.08 | 118.68 | 119.06 | 941,143 | +0.43(+0.36%) |
Aug 22, 2024 | 118.80 | 118.80 | 118.53 | 118.63 | 746,331 | -0.35(-0.29%) |
Aug 21, 2024 | 118.89 | 119.17 | 118.68 | 118.98 | 1,933,497 | +0.25(+0.21%) |
Aug 20, 2024 | 118.66 | 118.76 | 118.59 | 118.73 | 872,393 | +0.29(+0.24%) |
Aug 19, 2024 | 118.35 | 118.54 | 118.33 | 118.44 | 588,985 | +0.04(+0.03%) |
Aug 16, 2024 | 118.42 | 118.42 | 118.18 | 118.40 | 1,496,143 | +0.16(+0.14%) |
Aug 15, 2024 | 118.16 | 118.30 | 118.11 | 118.24 | 1,123,211 | -0.57(-0.48%) |
Aug 14, 2024 | 118.71 | 118.95 | 118.68 | 118.81 | 1,120,386 | +0.03(+0.03%) |
Aug 13, 2024 | 118.76 | 118.79 | 118.64 | 118.78 | 3,100,908 | +0.34(+0.29%) |
Aug 12, 2024 | 118.12 | 118.46 | 118.08 | 118.44 | 1,190,837 | +0.26(+0.22%) |
Aug 09, 2024 | 118.32 | 118.32 | 118.12 | 118.18 | 930,846 | +0.20(+0.17%) |
Aug 08, 2024 | 117.86 | 118.04 | 117.83 | 117.98 | 735,505 | -0.25(-0.21%) |
Aug 07, 2024 | 118.22 | 118.29 | 118.03 | 118.23 | 2,285,347 | -0.17(-0.14%) |
Aug 06, 2024 | 118.83 | 118.85 | 118.31 | 118.40 | 4,509,671 | -0.60(-0.50%) |
Aug 05, 2024 | 119.60 | 119.73 | 118.72 | 119.00 | 2,741,622 | +0.00(+0.00%) |
Aug 02, 2024 | 118.58 | 119.06 | 118.54 | 119.00 | 2,522,768 | +1.26(+1.07%) |
Aug 01, 2024 | 117.50 | 117.83 | 117.48 | 117.74 | 2,108,441 | +0.38(+0.33%) |
Jul 31, 2024 | 116.98 | 117.36 | 116.79 | 117.36 | 1,609,457 | +0.57(+0.49%) |
Jul 30, 2024 | 116.72 | 116.86 | 116.57 | 116.79 | 842,493 | +0.16(+0.14%) |
Jul 29, 2024 | 116.68 | 116.68 | 116.54 | 116.63 | 486,537 | +0.08(+0.07%) |
Jul 26, 2024 | 116.53 | 116.57 | 116.45 | 116.55 | 937,015 | +0.36(+0.31%) |
Jul 25, 2024 | 116.20 | 116.43 | 116.13 | 116.19 | 1,815,071 | +0.09(+0.08%) |
Jul 24, 2024 | 116.32 | 116.44 | 116.09 | 116.10 | 1,112,069 | +0.00(+0.00%) |
Jul 23, 2024 | 116.11 | 116.22 | 116.08 | 116.10 | 1,941,988 | +0.08(+0.07%) |
Jul 22, 2024 | 116.10 | 116.15 | 115.90 | 116.02 | 1,373,677 | -0.06(-0.05%) |
Jul 19, 2024 | 116.14 | 116.16 | 116.05 | 116.08 | 933,352 | -0.20(-0.17%) |
Jul 18, 2024 | 116.34 | 116.48 | 116.24 | 116.28 | 838,904 | -0.18(-0.15%) |
Jul 17, 2024 | 116.29 | 116.50 | 116.22 | 116.46 | 1,374,912 | +0.06(+0.05%) |
Jul 16, 2024 | 116.23 | 116.42 | 116.16 | 116.40 | 938,498 | +0.21(+0.18%) |
Jul 15, 2024 | 116.23 | 116.33 | 116.12 | 116.19 | 1,062,323 | -0.10(-0.09%) |
Jul 12, 2024 | 116.15 | 116.30 | 116.11 | 116.29 | 995,642 | +0.22(+0.19%) |
Jul 11, 2024 | 116.12 | 116.24 | 116.05 | 116.07 | 738,615 | +0.53(+0.46%) |
Jul 10, 2024 | 115.57 | 115.59 | 115.47 | 115.54 | 761,838 | +0.04(+0.03%) |
Jul 09, 2024 | 115.45 | 115.56 | 115.32 | 115.50 | 2,899,612 | -0.03(-0.03%) |
Jul 08, 2024 | 115.52 | 115.60 | 115.43 | 115.53 | 622,092 | -0.02(-0.02%) |
Jul 05, 2024 | 115.43 | 115.59 | 115.34 | 115.55 | 620,989 | +0.46(+0.40%) |
Jul 03, 2024 | 114.78 | 115.16 | 114.76 | 115.09 | 880,498 | +0.44(+0.38%) |
Jul 02, 2024 | 114.69 | 114.76 | 114.58 | 114.65 | 865,176 | +0.23(+0.20%) |