Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 96 | +0.96(+0.81%) |
Sep 25, 2024 | 117.42 | 117.50 | 117.42 | 117.50 | 188 | -0.74(-0.63%) |
Sep 24, 2024 | 118.28 | 118.28 | 118.19 | 118.24 | 5,708 | +0.04(+0.03%) |
Sep 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 243 | +0.28(+0.24%) |
Sep 20, 2024 | 117.62 | 117.92 | 117.62 | 117.92 | 418 | -0.41(-0.35%) |
Sep 19, 2024 | 117.90 | 118.50 | 117.90 | 118.33 | 475 | +1.69(+1.45%) |
Sep 18, 2024 | 117.77 | 117.77 | 116.64 | 116.64 | 478 | -0.08(-0.07%) |
Sep 17, 2024 | 117.11 | 117.11 | 116.72 | 116.72 | 174 | +0.40(+0.34%) |
Sep 16, 2024 | 116.07 | 116.33 | 116.06 | 116.33 | 1,249 | +0.85(+0.74%) |
Sep 13, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 100 | +1.56(+1.37%) |
Sep 12, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 361 | +0.90(+0.80%) |
Sep 11, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 229 | +0.40(+0.35%) |
Sep 10, 2024 | 112.13 | 112.62 | 112.13 | 112.62 | 578 | -0.06(-0.06%) |
Sep 09, 2024 | 112.75 | 112.75 | 112.68 | 112.68 | 154 | +0.89(+0.79%) |
Sep 06, 2024 | 112.20 | 112.20 | 111.80 | 111.80 | 411 | -1.38(-1.22%) |
Sep 05, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 44 | -1.00(-0.88%) |
Sep 04, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 286 | -0.19(-0.16%) |
Sep 03, 2024 | 116.00 | 116.00 | 114.37 | 114.37 | 478 | -2.53(-2.17%) |
Aug 30, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 189 | +1.01(+0.87%) |
Aug 29, 2024 | 116.03 | 116.03 | 115.89 | 115.89 | 782 | +0.27(+0.23%) |
Aug 28, 2024 | 115.73 | 115.73 | 115.20 | 115.62 | 854 | -0.52(-0.45%) |
Aug 27, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 69 | -0.11(-0.09%) |
Aug 26, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 82 | -0.33(-0.29%) |
Aug 23, 2024 | 116.54 | 116.58 | 116.54 | 116.58 | 255 | +2.06(+1.80%) |
Aug 22, 2024 | 114.79 | 114.79 | 114.53 | 114.53 | 361 | -0.65(-0.56%) |
Aug 21, 2024 | 115.00 | 115.17 | 115.00 | 115.17 | 404 | +1.28(+1.13%) |
Aug 20, 2024 | 114.05 | 114.05 | 113.77 | 113.89 | 367 | -0.58(-0.51%) |
Aug 19, 2024 | 114.46 | 114.48 | 114.29 | 114.48 | 284,677 | +0.76(+0.67%) |
Aug 16, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 100 | +0.21(+0.19%) |
Aug 15, 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 102 | +1.75(+1.57%) |
Aug 14, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 19 | +0.35(+0.31%) |
Aug 13, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 2 | +1.47(+1.34%) |
Aug 12, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 266 | -0.64(-0.58%) |
Aug 09, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 181 | +0.47(+0.43%) |
Aug 08, 2024 | 110.26 | 110.26 | 110.11 | 110.11 | 228 | +2.26(+2.09%) |
Aug 07, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 16 | -1.00(-0.92%) |
Aug 06, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 254 | +1.20(+1.11%) |
Aug 05, 2024 | 107.83 | 107.83 | 107.59 | 107.65 | 1,422 | -2.63(-2.39%) |
Aug 02, 2024 | 110.00 | 110.28 | 110.00 | 110.28 | 321 | -2.70(-2.39%) |
Aug 01, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 168 | -2.24(-1.94%) |
Jul 31, 2024 | 115.49 | 115.49 | 115.23 | 115.23 | 631 | +0.74(+0.65%) |
Jul 30, 2024 | 114.22 | 114.48 | 114.22 | 114.48 | 260 | +0.46(+0.41%) |
Jul 29, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 340 | +0.24(+0.21%) |
Jul 26, 2024 | 113.63 | 113.78 | 113.63 | 113.78 | 676 | +1.75(+1.56%) |
Jul 25, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 119 | +0.63(+0.57%) |
Jul 24, 2024 | 113.43 | 113.43 | 111.40 | 111.40 | 168 | -2.09(-1.84%) |
Jul 23, 2024 | 113.91 | 113.91 | 113.48 | 113.48 | 414 | -0.23(-0.20%) |
Jul 22, 2024 | 113.08 | 113.72 | 113.08 | 113.72 | 253 | +1.15(+1.02%) |
Jul 19, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 151 | -0.87(-0.76%) |
Jul 18, 2024 | 114.27 | 115.27 | 113.43 | 113.43 | 1,520 | -0.80(-0.70%) |
Jul 17, 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 442 | -1.50(-1.29%) |
Jul 16, 2024 | 114.98 | 115.73 | 114.98 | 115.73 | 1,279 | +2.48(+2.19%) |
Jul 15, 2024 | 113.48 | 113.56 | 113.25 | 113.25 | 705 | +0.27(+0.24%) |
Jul 12, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 311 | +0.95(+0.85%) |
Jul 11, 2024 | 111.84 | 112.03 | 111.84 | 112.03 | 978 | +1.55(+1.40%) |
Jul 10, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 45 | +0.95(+0.87%) |
Jul 09, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 163 | -0.37(-0.33%) |
Jul 08, 2024 | 109.99 | 109.99 | 109.89 | 109.89 | 325 | +0.31(+0.28%) |
Jul 05, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 100 | -0.47(-0.43%) |
Jul 03, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 100 | +0.30(+0.27%) |
Jul 02, 2024 | 109.14 | 109.76 | 109.14 | 109.76 | 1,133 | +0.15(+0.14%) |