Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 112.31 | 112.93 | 112.10 | 112.73 | 3,508,925 | +0.12(+0.11%) |
Sep 25, 2024 | 113.82 | 114.19 | 111.85 | 112.61 | 5,159,155 | -0.73(-0.64%) |
Sep 24, 2024 | 114.21 | 114.41 | 113.18 | 113.34 | 5,029,921 | -1.47(-1.28%) |
Sep 23, 2024 | 113.79 | 114.90 | 112.96 | 114.81 | 5,006,233 | +1.11(+0.98%) |
Sep 20, 2024 | 113.75 | 114.16 | 113.20 | 113.70 | 8,403,409 | -0.45(-0.39%) |
Sep 19, 2024 | 115.49 | 115.66 | 113.25 | 114.15 | 8,144,188 | -0.73(-0.64%) |
Sep 18, 2024 | 117.50 | 117.50 | 114.52 | 114.88 | 5,993,068 | -3.25(-2.75%) |
Sep 17, 2024 | 117.80 | 118.54 | 117.26 | 118.13 | 4,982,515 | +0.50(+0.43%) |
Sep 16, 2024 | 117.00 | 117.68 | 116.42 | 117.63 | 3,637,156 | +1.23(+1.06%) |
Sep 13, 2024 | 116.02 | 117.05 | 115.94 | 116.40 | 3,350,077 | -0.43(-0.37%) |
Sep 12, 2024 | 116.50 | 117.31 | 115.59 | 116.83 | 4,349,339 | +0.23(+0.20%) |
Sep 11, 2024 | 116.39 | 116.72 | 114.72 | 116.60 | 6,535,596 | -0.51(-0.44%) |
Sep 10, 2024 | 116.15 | 117.25 | 115.43 | 117.11 | 4,963,736 | +0.68(+0.58%) |
Sep 09, 2024 | 114.46 | 116.73 | 114.32 | 116.43 | 5,100,973 | +2.57(+2.26%) |
Sep 06, 2024 | 113.63 | 114.34 | 113.01 | 113.86 | 3,802,322 | +0.76(+0.67%) |
Sep 05, 2024 | 114.26 | 114.48 | 112.52 | 113.10 | 2,928,005 | -1.30(-1.14%) |
Sep 04, 2024 | 114.69 | 115.59 | 113.57 | 114.40 | 3,659,195 | -0.26(-0.23%) |
Sep 03, 2024 | 113.36 | 114.83 | 113.36 | 114.66 | 4,436,866 | +1.39(+1.23%) |
Aug 30, 2024 | 113.00 | 113.47 | 111.89 | 113.27 | 4,320,141 | +0.51(+0.45%) |
Aug 29, 2024 | 113.29 | 113.50 | 112.52 | 112.76 | 3,375,764 | -0.14(-0.12%) |
Aug 28, 2024 | 113.10 | 113.42 | 112.37 | 112.90 | 3,836,655 | -0.20(-0.18%) |
Aug 27, 2024 | 113.06 | 113.17 | 112.14 | 113.10 | 2,709,657 | +0.40(+0.35%) |
Aug 26, 2024 | 112.74 | 113.25 | 112.06 | 112.70 | 3,212,698 | +0.01(+0.01%) |
Aug 23, 2024 | 112.40 | 112.78 | 111.89 | 112.69 | 4,511,749 | +0.59(+0.53%) |
Aug 22, 2024 | 111.79 | 112.15 | 111.05 | 112.10 | 3,690,378 | +0.71(+0.64%) |
Aug 21, 2024 | 110.97 | 111.45 | 110.68 | 111.39 | 4,081,580 | +0.62(+0.56%) |
Aug 20, 2024 | 111.82 | 112.09 | 110.33 | 110.77 | 5,822,089 | -1.13(-1.01%) |
Aug 19, 2024 | 111.00 | 112.25 | 110.84 | 111.90 | 3,495,873 | +0.90(+0.81%) |
Aug 16, 2024 | 111.36 | 111.60 | 110.57 | 111.00 | 4,643,293 | +0.06(+0.05%) |
Aug 15, 2024 | 110.47 | 111.33 | 109.76 | 110.94 | 7,458,627 | +1.05(+0.96%) |
Aug 14, 2024 | 108.07 | 110.18 | 107.71 | 109.89 | 5,825,049 | +1.65(+1.52%) |
Aug 13, 2024 | 107.80 | 108.56 | 107.60 | 108.24 | 4,920,520 | +0.44(+0.41%) |
Aug 12, 2024 | 108.40 | 108.40 | 107.11 | 107.80 | 4,796,699 | -0.91(-0.84%) |
Aug 09, 2024 | 109.28 | 109.28 | 107.69 | 108.71 | 5,435,173 | -1.05(-0.96%) |
Aug 08, 2024 | 109.95 | 111.22 | 109.22 | 109.76 | 5,476,516 | -0.18(-0.16%) |
Aug 07, 2024 | 109.61 | 112.35 | 109.40 | 109.94 | 6,365,157 | +0.44(+0.40%) |
Aug 06, 2024 | 108.95 | 110.64 | 108.63 | 109.50 | 5,634,303 | +0.87(+0.80%) |
Aug 05, 2024 | 111.34 | 112.00 | 108.37 | 108.63 | 7,120,027 | -2.68(-2.41%) |
Aug 02, 2024 | 110.18 | 112.04 | 108.40 | 111.31 | 9,897,332 | +1.16(+1.05%) |
Aug 01, 2024 | 106.65 | 110.68 | 106.33 | 110.15 | 9,072,549 | +4.21(+3.97%) |
Jul 31, 2024 | 105.50 | 106.83 | 103.55 | 105.94 | 8,238,204 | +0.62(+0.59%) |
Jul 30, 2024 | 104.76 | 105.67 | 102.78 | 105.32 | 9,126,130 | +0.55(+0.52%) |
Jul 29, 2024 | 100.59 | 105.17 | 99.92 | 104.77 | 19,452,432 | -0.47(-0.45%) |
Jul 26, 2024 | 106.46 | 107.14 | 104.66 | 105.24 | 8,611,588 | -0.72(-0.68%) |
Jul 25, 2024 | 107.02 | 108.71 | 105.92 | 105.96 | 6,356,645 | -1.30(-1.21%) |
Jul 24, 2024 | 104.22 | 107.31 | 103.54 | 107.26 | 8,682,112 | +3.34(+3.21%) |
Jul 23, 2024 | 104.01 | 104.33 | 103.37 | 103.92 | 5,894,596 | +0.20(+0.19%) |
Jul 22, 2024 | 102.50 | 103.83 | 102.31 | 103.72 | 7,877,823 | +1.69(+1.66%) |
Jul 19, 2024 | 100.61 | 102.40 | 100.08 | 102.03 | 11,963,596 | +1.96(+1.96%) |
Jul 18, 2024 | 102.39 | 104.14 | 99.71 | 100.07 | 13,075,429 | -4.61(-4.40%) |
Jul 17, 2024 | 102.65 | 105.65 | 102.50 | 104.68 | 13,437,711 | +1.96(+1.91%) |
Jul 16, 2024 | 102.92 | 103.87 | 102.51 | 102.72 | 7,656,841 | -0.24(-0.23%) |
Jul 15, 2024 | 103.93 | 104.16 | 102.58 | 102.96 | 4,970,892 | -0.71(-0.68%) |
Jul 12, 2024 | 104.12 | 104.38 | 103.56 | 103.67 | 4,300,437 | +0.04(+0.04%) |
Jul 11, 2024 | 102.83 | 104.09 | 102.52 | 103.63 | 5,051,945 | +1.12(+1.10%) |
Jul 10, 2024 | 100.89 | 102.54 | 100.84 | 102.51 | 6,633,932 | +1.40(+1.39%) |
Jul 09, 2024 | 101.85 | 102.05 | 100.22 | 101.10 | 6,302,441 | -0.48(-0.47%) |
Jul 08, 2024 | 103.23 | 103.30 | 101.40 | 101.58 | 4,565,878 | -1.89(-1.83%) |
Jul 05, 2024 | 101.49 | 103.52 | 101.22 | 103.47 | 6,617,714 | +1.68(+1.65%) |
Jul 03, 2024 | 102.81 | 103.11 | 101.64 | 101.79 | 2,028,553 | -0.86(-0.84%) |
Jul 02, 2024 | 102.16 | 102.84 | 102.16 | 102.66 | 3,669,881 | +0.00(+0.00%) |