Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 120.29 | 120.29 | 119.20 | 119.64 | 6,418 | +0.23(+0.19%) |
Sep 25, 2024 | 119.50 | 119.60 | 119.17 | 119.41 | 7,352 | -0.07(-0.06%) |
Sep 24, 2024 | 119.44 | 119.48 | 119.32 | 119.48 | 1,515 | +0.92(+0.77%) |
Sep 23, 2024 | 118.26 | 118.65 | 118.26 | 118.56 | 12,458 | +0.19(+0.16%) |
Sep 20, 2024 | 118.11 | 118.37 | 118.11 | 118.37 | 532 | -0.01(-0.01%) |
Sep 19, 2024 | 117.90 | 118.38 | 117.90 | 118.38 | 1,228 | +2.34(+2.02%) |
Sep 18, 2024 | 115.87 | 116.56 | 115.87 | 116.04 | 1,063 | +0.13(+0.11%) |
Sep 17, 2024 | 116.38 | 116.38 | 115.48 | 115.91 | 3,956 | +0.03(+0.03%) |
Sep 16, 2024 | 115.64 | 116.04 | 115.37 | 115.88 | 2,663 | +0.16(+0.14%) |
Sep 13, 2024 | 115.49 | 115.72 | 115.40 | 115.72 | 3,925 | +1.26(+1.10%) |
Sep 12, 2024 | 113.22 | 114.60 | 113.22 | 114.46 | 4,853 | +1.28(+1.13%) |
Sep 11, 2024 | 110.16 | 113.19 | 110.16 | 113.19 | 1,802 | +1.72(+1.54%) |
Sep 10, 2024 | 111.06 | 111.54 | 110.90 | 111.47 | 2,169 | -0.03(-0.02%) |
Sep 09, 2024 | 111.36 | 112.14 | 111.36 | 111.49 | 6,535 | +1.18(+1.07%) |
Sep 06, 2024 | 112.80 | 112.80 | 110.08 | 110.31 | 11,612 | -2.25(-2.00%) |
Sep 05, 2024 | 113.17 | 113.17 | 112.28 | 112.56 | 1,473 | -0.56(-0.49%) |
Sep 04, 2024 | 114.28 | 114.28 | 113.12 | 113.12 | 11,935 | -0.08(-0.07%) |
Sep 03, 2024 | 115.64 | 115.64 | 113.16 | 113.20 | 2,491 | -2.83(-2.44%) |
Aug 30, 2024 | 115.47 | 116.03 | 115.05 | 116.03 | 1,751 | +1.15(+1.00%) |
Aug 29, 2024 | 114.90 | 115.46 | 114.78 | 114.88 | 7,693 | +0.69(+0.60%) |
Aug 28, 2024 | 115.00 | 115.00 | 113.40 | 114.19 | 2,117 | -0.99(-0.86%) |
Aug 27, 2024 | 114.48 | 115.38 | 114.48 | 115.18 | 12,316 | +0.59(+0.52%) |
Aug 26, 2024 | 115.60 | 115.60 | 114.58 | 114.58 | 2,084 | -0.82(-0.71%) |
Aug 23, 2024 | 115.02 | 115.41 | 114.63 | 115.41 | 7,028 | +1.50(+1.32%) |
Aug 22, 2024 | 115.11 | 115.18 | 113.91 | 113.91 | 4,703 | -0.73(-0.64%) |
Aug 21, 2024 | 114.43 | 114.64 | 114.43 | 114.64 | 2,222 | +0.59(+0.52%) |
Aug 20, 2024 | 114.10 | 114.23 | 113.76 | 114.05 | 8,066 | -0.61(-0.53%) |
Aug 19, 2024 | 113.58 | 114.66 | 113.58 | 114.66 | 11,578 | +1.00(+0.88%) |
Aug 16, 2024 | 113.20 | 113.75 | 113.15 | 113.65 | 2,673 | +0.34(+0.30%) |
Aug 15, 2024 | 112.03 | 113.33 | 112.03 | 113.31 | 11,983 | +2.35(+2.12%) |
Aug 14, 2024 | 110.26 | 110.96 | 109.94 | 110.96 | 8,112 | +1.02(+0.93%) |
Aug 13, 2024 | 108.76 | 110.10 | 108.76 | 109.94 | 5,434 | +2.07(+1.92%) |
Aug 12, 2024 | 107.74 | 107.87 | 107.69 | 107.87 | 1,996 | -0.03(-0.03%) |
Aug 09, 2024 | 107.89 | 108.08 | 107.24 | 107.90 | 8,749 | +0.71(+0.66%) |
Aug 08, 2024 | 106.06 | 107.33 | 106.06 | 107.19 | 1,872 | +3.53(+3.41%) |
Aug 07, 2024 | 106.03 | 106.08 | 103.66 | 103.66 | 2,705 | -0.77(-0.74%) |
Aug 06, 2024 | 103.34 | 105.62 | 103.34 | 104.42 | 3,553 | +1.92(+1.88%) |
Aug 05, 2024 | 99.74 | 104.11 | 98.77 | 102.50 | 9,269 | -2.73(-2.60%) |
Aug 02, 2024 | 105.24 | 105.62 | 104.56 | 105.24 | 4,199 | -3.11(-2.87%) |
Aug 01, 2024 | 111.38 | 111.43 | 108.35 | 108.35 | 2,338 | -2.84(-2.55%) |
Jul 31, 2024 | 111.07 | 111.55 | 110.97 | 111.19 | 2,155 | +2.05(+1.88%) |
Jul 30, 2024 | 109.92 | 110.54 | 108.53 | 109.14 | 7,458 | -0.58(-0.53%) |
Jul 29, 2024 | 110.11 | 110.38 | 109.56 | 109.72 | 2,591 | +0.01(+0.01%) |
Jul 26, 2024 | 109.75 | 110.02 | 109.59 | 109.71 | 6,198 | +0.95(+0.87%) |
Jul 25, 2024 | 108.64 | 110.39 | 107.34 | 108.76 | 3,909 | -0.37(-0.34%) |
Jul 24, 2024 | 110.83 | 110.93 | 109.13 | 109.13 | 1,857 | -3.13(-2.79%) |
Jul 23, 2024 | 111.16 | 112.34 | 111.16 | 112.26 | 6,790 | +0.73(+0.65%) |
Jul 22, 2024 | 111.29 | 111.53 | 110.94 | 111.53 | 2,057 | +1.53(+1.39%) |
Jul 19, 2024 | 110.10 | 110.34 | 109.99 | 110.00 | 1,868 | -0.43(-0.39%) |
Jul 18, 2024 | 110.38 | 110.64 | 109.80 | 110.43 | 3,528 | -0.72(-0.65%) |
Jul 17, 2024 | 112.56 | 112.56 | 111.15 | 111.15 | 1,420 | -3.06(-2.68%) |
Jul 16, 2024 | 114.29 | 114.88 | 113.59 | 114.22 | 20,763 | +0.59(+0.52%) |
Jul 15, 2024 | 114.25 | 114.25 | 113.58 | 113.62 | 76,437 | +0.02(+0.02%) |
Jul 12, 2024 | 113.41 | 114.00 | 113.41 | 113.60 | 1,133 | +0.21(+0.18%) |
Jul 11, 2024 | 113.56 | 113.58 | 112.86 | 113.39 | 5,305 | -0.18(-0.16%) |
Jul 10, 2024 | 112.65 | 113.58 | 112.65 | 113.58 | 4,028 | +0.87(+0.77%) |
Jul 09, 2024 | 112.78 | 113.05 | 112.71 | 112.71 | 1,919 | +0.25(+0.22%) |
Jul 08, 2024 | 112.61 | 112.70 | 112.19 | 112.45 | 3,930 | +0.21(+0.19%) |
Jul 05, 2024 | 112.67 | 112.67 | 112.14 | 112.25 | 1,650 | -0.14(-0.13%) |
Jul 03, 2024 | 112.03 | 112.39 | 112.03 | 112.39 | 1,004 | +0.98(+0.88%) |
Jul 02, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 663 | +0.69(+0.62%) |