Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 113.01 | 113.09 | 112.52 | 112.81 | 20,876,484 | +0.00(+0.00%) |
Sep 25, 2024 | 113.16 | 113.20 | 112.78 | 112.81 | 32,880,258 | -0.67(-0.59%) |
Sep 24, 2024 | 113.00 | 113.56 | 112.90 | 113.48 | 24,719,596 | +0.19(+0.17%) |
Sep 23, 2024 | 113.10 | 113.52 | 112.95 | 113.29 | 22,935,572 | -0.16(-0.14%) |
Sep 20, 2024 | 113.18 | 113.50 | 112.99 | 113.45 | 29,958,900 | +0.10(+0.09%) |
Sep 19, 2024 | 113.30 | 113.56 | 113.14 | 113.35 | 31,398,680 | +0.10(+0.09%) |
Sep 18, 2024 | 113.44 | 114.07 | 113.22 | 113.25 | 34,975,248 | -0.47(-0.41%) |
Sep 17, 2024 | 113.90 | 113.91 | 113.54 | 113.72 | 32,172,016 | +0.01(+0.01%) |
Sep 16, 2024 | 113.35 | 113.79 | 113.22 | 113.71 | 25,878,994 | +0.50(+0.44%) |
Sep 13, 2024 | 113.22 | 113.37 | 113.09 | 113.21 | 25,536,638 | +0.35(+0.31%) |
Sep 12, 2024 | 112.86 | 112.95 | 112.56 | 112.86 | 30,803,228 | -0.08(-0.07%) |
Sep 11, 2024 | 112.66 | 113.11 | 112.56 | 112.94 | 36,948,028 | +0.05(+0.04%) |
Sep 10, 2024 | 112.63 | 112.91 | 112.51 | 112.89 | 30,489,512 | +0.31(+0.28%) |
Sep 09, 2024 | 112.31 | 112.69 | 112.18 | 112.58 | 35,484,352 | +0.25(+0.22%) |
Sep 06, 2024 | 112.40 | 113.06 | 112.13 | 112.33 | 42,004,684 | -0.05(-0.04%) |
Sep 05, 2024 | 112.16 | 112.41 | 111.74 | 112.38 | 35,533,576 | +0.55(+0.49%) |
Sep 04, 2024 | 111.21 | 111.86 | 111.19 | 111.83 | 32,244,752 | +0.69(+0.62%) |
Sep 03, 2024 | 111.29 | 111.52 | 110.97 | 111.14 | 27,734,686 | -0.07(-0.06%) |
Aug 30, 2024 | 111.66 | 111.81 | 111.17 | 111.21 | 25,275,530 | -0.31(-0.28%) |
Aug 29, 2024 | 111.49 | 111.64 | 111.34 | 111.52 | 20,069,788 | -0.19(-0.17%) |
Aug 28, 2024 | 111.87 | 111.96 | 111.64 | 111.71 | 22,508,834 | -0.23(-0.21%) |
Aug 27, 2024 | 111.58 | 111.99 | 111.53 | 111.94 | 15,920,746 | -0.09(-0.08%) |
Aug 26, 2024 | 112.40 | 112.40 | 111.98 | 112.03 | 15,312,626 | -0.14(-0.12%) |
Aug 23, 2024 | 111.85 | 112.30 | 111.71 | 112.17 | 22,650,240 | +0.64(+0.57%) |
Aug 22, 2024 | 111.74 | 111.81 | 111.28 | 111.53 | 17,879,236 | -0.46(-0.41%) |
Aug 21, 2024 | 111.83 | 112.28 | 111.67 | 111.99 | 23,849,856 | +0.25(+0.22%) |
Aug 20, 2024 | 111.64 | 111.80 | 111.45 | 111.74 | 27,114,152 | +0.29(+0.26%) |
Aug 19, 2024 | 111.17 | 111.56 | 111.15 | 111.45 | 16,004,133 | +0.26(+0.23%) |
Aug 16, 2024 | 110.98 | 111.26 | 110.42 | 111.19 | 21,411,566 | +0.33(+0.30%) |
Aug 15, 2024 | 110.51 | 111.01 | 110.44 | 110.86 | 29,591,640 | -0.34(-0.31%) |
Aug 14, 2024 | 110.84 | 111.34 | 110.83 | 111.20 | 29,685,604 | +0.49(+0.44%) |
Aug 13, 2024 | 110.46 | 110.71 | 110.30 | 110.71 | 31,245,044 | +0.77(+0.70%) |
Aug 12, 2024 | 109.66 | 110.06 | 109.55 | 109.94 | 24,281,812 | +0.23(+0.21%) |
Aug 09, 2024 | 109.89 | 109.92 | 109.61 | 109.71 | 23,199,748 | +0.56(+0.51%) |
Aug 08, 2024 | 109.04 | 109.22 | 108.84 | 109.15 | 23,485,802 | +0.05(+0.05%) |
Aug 07, 2024 | 109.54 | 109.77 | 108.94 | 109.10 | 47,035,692 | -0.50(-0.46%) |
Aug 06, 2024 | 110.20 | 110.23 | 109.58 | 109.60 | 47,477,504 | -0.72(-0.65%) |
Aug 05, 2024 | 110.56 | 110.66 | 110.01 | 110.32 | 57,123,224 | -0.28(-0.25%) |
Aug 02, 2024 | 110.11 | 110.69 | 110.11 | 110.60 | 46,969,928 | +1.07(+0.98%) |
Aug 01, 2024 | 109.56 | 109.84 | 109.45 | 109.53 | 34,564,564 | +0.36(+0.33%) |
Jul 31, 2024 | 109.00 | 109.20 | 108.70 | 109.17 | 29,331,886 | +0.63(+0.58%) |
Jul 30, 2024 | 108.53 | 108.60 | 108.30 | 108.54 | 15,256,627 | +0.09(+0.08%) |
Jul 29, 2024 | 108.54 | 108.58 | 108.23 | 108.45 | 24,823,372 | +0.23(+0.21%) |
Jul 26, 2024 | 108.22 | 108.27 | 107.96 | 108.22 | 21,195,742 | +0.60(+0.55%) |
Jul 25, 2024 | 107.40 | 107.89 | 107.38 | 107.62 | 29,867,324 | +0.43(+0.40%) |
Jul 24, 2024 | 107.98 | 108.08 | 107.19 | 107.19 | 28,377,894 | -0.66(-0.61%) |
Jul 23, 2024 | 108.07 | 108.18 | 107.85 | 107.85 | 24,914,896 | -0.08(-0.07%) |
Jul 22, 2024 | 108.33 | 108.37 | 107.81 | 107.93 | 22,637,794 | -0.06(-0.06%) |
Jul 19, 2024 | 108.18 | 108.19 | 107.92 | 107.99 | 16,636,324 | -0.40(-0.37%) |
Jul 18, 2024 | 108.60 | 108.85 | 108.35 | 108.39 | 28,577,044 | -0.47(-0.43%) |
Jul 17, 2024 | 108.51 | 108.91 | 108.45 | 108.86 | 21,791,546 | +0.05(+0.05%) |
Jul 16, 2024 | 108.44 | 108.83 | 108.35 | 108.81 | 20,162,856 | +0.63(+0.58%) |
Jul 15, 2024 | 108.41 | 108.57 | 108.16 | 108.18 | 18,357,136 | -0.60(-0.55%) |
Jul 12, 2024 | 108.44 | 108.78 | 108.34 | 108.78 | 20,635,180 | +0.40(+0.37%) |
Jul 11, 2024 | 108.47 | 108.62 | 108.29 | 108.38 | 31,525,886 | +0.58(+0.54%) |
Jul 10, 2024 | 107.67 | 107.82 | 107.51 | 107.80 | 17,325,176 | +0.26(+0.24%) |
Jul 09, 2024 | 107.56 | 107.73 | 107.31 | 107.54 | 20,457,886 | -0.20(-0.18%) |
Jul 08, 2024 | 107.83 | 107.92 | 107.59 | 107.74 | 18,402,494 | -0.01(-0.01%) |
Jul 05, 2024 | 107.60 | 107.81 | 107.31 | 107.75 | 18,867,838 | +0.56(+0.52%) |
Jul 03, 2024 | 106.77 | 107.19 | 106.66 | 107.19 | 14,370,324 | +0.79(+0.74%) |
Jul 02, 2024 | 106.27 | 106.43 | 106.02 | 106.41 | 19,916,998 | +0.68(+0.64%) |