Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 120.37 | 120.40 | 119.57 | 120.08 | 47,200 | +0.67(+0.56%) |
Sep 25, 2024 | 119.61 | 119.84 | 119.20 | 119.41 | 39,521 | -0.64(-0.53%) |
Sep 24, 2024 | 120.03 | 120.11 | 119.61 | 120.05 | 42,774 | +0.33(+0.28%) |
Sep 23, 2024 | 119.66 | 119.88 | 119.53 | 119.72 | 47,244 | +0.32(+0.27%) |
Sep 20, 2024 | 119.35 | 119.58 | 118.86 | 119.40 | 42,074 | -0.45(-0.38%) |
Sep 19, 2024 | 119.91 | 120.21 | 119.60 | 119.85 | 28,275 | +2.01(+1.71%) |
Sep 18, 2024 | 118.33 | 119.33 | 117.84 | 117.84 | 39,679 | -0.43(-0.36%) |
Sep 17, 2024 | 118.74 | 118.92 | 117.84 | 118.27 | 41,528 | +0.03(+0.03%) |
Sep 16, 2024 | 117.82 | 118.27 | 117.75 | 118.24 | 27,331 | +0.42(+0.36%) |
Sep 13, 2024 | 117.26 | 118.03 | 117.03 | 117.82 | 119,115 | +0.82(+0.70%) |
Sep 12, 2024 | 116.31 | 117.06 | 115.91 | 117.00 | 78,893 | +0.92(+0.79%) |
Sep 11, 2024 | 114.98 | 116.26 | 113.18 | 116.08 | 43,815 | +1.09(+0.95%) |
Sep 10, 2024 | 114.75 | 115.06 | 113.97 | 114.99 | 43,316 | +0.51(+0.45%) |
Sep 09, 2024 | 114.09 | 114.84 | 113.82 | 114.48 | 47,026 | +1.16(+1.02%) |
Sep 06, 2024 | 114.99 | 115.42 | 113.14 | 113.32 | 52,290 | -1.62(-1.41%) |
Sep 05, 2024 | 115.22 | 115.63 | 114.44 | 114.94 | 54,363 | -0.54(-0.47%) |
Sep 04, 2024 | 115.39 | 116.05 | 115.16 | 115.48 | 44,134 | -0.22(-0.19%) |
Sep 03, 2024 | 117.55 | 117.61 | 115.23 | 115.70 | 56,660 | -2.61(-2.21%) |
Aug 30, 2024 | 117.67 | 118.36 | 116.98 | 118.31 | 71,448 | +1.19(+1.02%) |
Aug 29, 2024 | 117.43 | 118.19 | 117.02 | 117.12 | 39,853 | +0.16(+0.14%) |
Aug 28, 2024 | 117.50 | 117.64 | 116.43 | 116.96 | 36,548 | -0.69(-0.59%) |
Aug 27, 2024 | 117.04 | 117.79 | 117.04 | 117.65 | 30,895 | +0.10(+0.09%) |
Aug 26, 2024 | 117.97 | 118.11 | 117.25 | 117.55 | 36,979 | -0.20(-0.17%) |
Aug 23, 2024 | 117.03 | 117.82 | 116.88 | 117.75 | 41,985 | +1.47(+1.26%) |
Aug 22, 2024 | 117.62 | 117.71 | 116.14 | 116.28 | 36,318 | -0.99(-0.84%) |
Aug 21, 2024 | 116.88 | 117.41 | 116.72 | 117.27 | 37,090 | +0.62(+0.53%) |
Aug 20, 2024 | 116.79 | 117.10 | 116.39 | 116.65 | 52,001 | -0.20(-0.17%) |
Aug 19, 2024 | 115.74 | 116.85 | 115.74 | 116.85 | 33,454 | +1.16(+1.00%) |
Aug 16, 2024 | 115.16 | 115.86 | 115.00 | 115.69 | 27,317 | +0.21(+0.18%) |
Aug 15, 2024 | 114.77 | 115.54 | 114.77 | 115.48 | 44,614 | +1.70(+1.49%) |
Aug 14, 2024 | 113.65 | 113.93 | 113.04 | 113.78 | 107,656 | +0.45(+0.40%) |
Aug 13, 2024 | 112.06 | 113.37 | 112.06 | 113.33 | 52,891 | +1.82(+1.63%) |
Aug 12, 2024 | 111.84 | 112.01 | 111.13 | 111.51 | 31,959 | -0.07(-0.06%) |
Aug 09, 2024 | 111.06 | 111.89 | 110.86 | 111.58 | 29,417 | +0.41(+0.37%) |
Aug 08, 2024 | 109.64 | 111.30 | 109.64 | 111.17 | 62,653 | +2.73(+2.52%) |
Aug 07, 2024 | 110.71 | 111.31 | 108.38 | 108.44 | 48,623 | -1.15(-1.05%) |
Aug 06, 2024 | 108.76 | 111.00 | 108.76 | 109.59 | 83,228 | +1.12(+1.03%) |
Aug 05, 2024 | 107.36 | 109.55 | 107.36 | 108.47 | 92,463 | -2.77(-2.49%) |
Aug 02, 2024 | 111.91 | 111.97 | 110.27 | 111.24 | 33,672 | -2.32(-2.04%) |
Aug 01, 2024 | 115.00 | 115.82 | 112.71 | 113.56 | 50,301 | -1.21(-1.05%) |
Jul 31, 2024 | 114.63 | 115.54 | 114.42 | 114.77 | 43,943 | +1.73(+1.53%) |
Jul 30, 2024 | 113.88 | 113.95 | 112.46 | 113.04 | 39,770 | -0.64(-0.56%) |
Jul 29, 2024 | 114.01 | 114.09 | 113.42 | 113.68 | 106,670 | -0.01(-0.01%) |
Jul 26, 2024 | 113.04 | 114.17 | 113.04 | 113.69 | 37,525 | +1.65(+1.47%) |
Jul 25, 2024 | 112.44 | 113.98 | 112.04 | 112.04 | 69,256 | -0.47(-0.42%) |
Jul 24, 2024 | 114.05 | 114.05 | 112.30 | 112.51 | 105,102 | -2.35(-2.05%) |
Jul 23, 2024 | 115.12 | 115.44 | 114.84 | 114.86 | 49,655 | -0.39(-0.34%) |
Jul 22, 2024 | 114.48 | 115.25 | 114.28 | 115.25 | 59,972 | +1.61(+1.42%) |
Jul 19, 2024 | 114.47 | 114.69 | 113.58 | 113.64 | 36,779 | -1.03(-0.90%) |
Jul 18, 2024 | 115.82 | 116.17 | 114.21 | 114.67 | 78,785 | -0.91(-0.79%) |
Jul 17, 2024 | 115.93 | 116.42 | 115.58 | 115.58 | 154,692 | -1.69(-1.44%) |
Jul 16, 2024 | 116.44 | 117.27 | 116.42 | 117.27 | 64,203 | +1.10(+0.95%) |
Jul 15, 2024 | 116.30 | 116.81 | 115.85 | 116.17 | 24,094 | +0.22(+0.19%) |
Jul 12, 2024 | 115.22 | 116.61 | 115.22 | 115.95 | 35,822 | +1.09(+0.95%) |
Jul 11, 2024 | 115.43 | 115.87 | 114.78 | 114.86 | 40,696 | -0.41(-0.36%) |
Jul 10, 2024 | 114.44 | 115.27 | 114.24 | 115.27 | 31,942 | +1.05(+0.92%) |
Jul 09, 2024 | 114.28 | 114.37 | 114.08 | 114.22 | 52,228 | +0.06(+0.05%) |
Jul 08, 2024 | 113.96 | 114.24 | 113.92 | 114.16 | 55,783 | +0.34(+0.30%) |
Jul 05, 2024 | 113.31 | 113.91 | 113.21 | 113.82 | 48,076 | +0.45(+0.40%) |
Jul 03, 2024 | 112.76 | 113.46 | 112.76 | 113.37 | 34,664 | +0.53(+0.47%) |
Jul 02, 2024 | 111.78 | 112.84 | 111.78 | 112.84 | 55,353 | +0.76(+0.68%) |