Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 105.57 | 106.74 | 105.01 | 106.42 | 3,920,050 | +0.08(+0.08%) |
Sep 19, 2024 | 107.51 | 107.75 | 106.31 | 106.34 | 1,733,811 | +0.06(+0.06%) |
Sep 18, 2024 | 106.18 | 107.14 | 105.25 | 106.28 | 1,462,825 | +0.04(+0.04%) |
Sep 17, 2024 | 107.43 | 107.79 | 104.48 | 106.24 | 1,924,844 | -1.19(-1.11%) |
Sep 16, 2024 | 106.84 | 107.59 | 106.25 | 107.43 | 1,261,138 | +1.17(+1.10%) |
Sep 13, 2024 | 105.20 | 107.94 | 105.20 | 106.26 | 1,460,491 | +1.12(+1.07%) |
Sep 12, 2024 | 105.15 | 105.31 | 104.09 | 105.14 | 1,436,830 | -0.01(-0.01%) |
Sep 11, 2024 | 104.62 | 105.23 | 103.40 | 105.15 | 1,258,645 | -0.01(-0.01%) |
Sep 10, 2024 | 104.71 | 105.31 | 103.99 | 105.16 | 1,635,337 | +0.33(+0.31%) |
Sep 09, 2024 | 105.08 | 106.31 | 104.53 | 104.83 | 1,926,347 | +0.02(+0.02%) |
Sep 06, 2024 | 105.51 | 105.51 | 104.04 | 104.81 | 2,518,161 | +0.34(+0.33%) |
Sep 05, 2024 | 108.66 | 109.17 | 104.13 | 104.47 | 4,928,799 | -10.01(-8.74%) |
Sep 04, 2024 | 116.00 | 116.56 | 113.92 | 114.48 | 1,144,888 | -1.69(-1.45%) |
Sep 03, 2024 | 115.33 | 116.71 | 115.00 | 116.17 | 1,428,657 | +0.71(+0.61%) |
Aug 30, 2024 | 114.95 | 115.93 | 114.61 | 115.46 | 1,584,916 | +0.79(+0.69%) |
Aug 29, 2024 | 114.92 | 115.34 | 113.91 | 114.67 | 805,265 | +0.48(+0.42%) |
Aug 28, 2024 | 114.72 | 115.15 | 113.86 | 114.19 | 687,018 | -0.48(-0.42%) |
Aug 27, 2024 | 114.67 | 115.36 | 114.52 | 114.67 | 914,310 | +0.04(+0.03%) |
Aug 26, 2024 | 115.32 | 116.37 | 114.23 | 114.63 | 913,467 | -0.42(-0.37%) |
Aug 23, 2024 | 114.00 | 115.33 | 113.56 | 115.05 | 788,447 | +1.63(+1.44%) |
Aug 22, 2024 | 112.78 | 113.51 | 112.45 | 113.42 | 1,164,550 | +1.29(+1.15%) |
Aug 21, 2024 | 112.00 | 112.49 | 111.07 | 112.13 | 826,850 | +0.49(+0.44%) |
Aug 20, 2024 | 111.80 | 112.50 | 111.33 | 111.64 | 958,003 | -0.13(-0.12%) |
Aug 19, 2024 | 110.65 | 112.09 | 110.65 | 111.77 | 1,003,340 | +1.12(+1.01%) |
Aug 16, 2024 | 109.85 | 110.93 | 109.83 | 110.65 | 963,210 | +0.75(+0.68%) |
Aug 15, 2024 | 109.00 | 110.25 | 108.91 | 109.90 | 1,151,758 | +1.27(+1.17%) |
Aug 14, 2024 | 109.58 | 110.17 | 107.76 | 108.63 | 1,166,006 | -0.68(-0.62%) |
Aug 13, 2024 | 106.97 | 109.90 | 106.75 | 109.31 | 1,452,343 | +2.31(+2.16%) |
Aug 12, 2024 | 108.00 | 108.24 | 106.24 | 107.00 | 1,542,522 | -1.08(-1.00%) |
Aug 09, 2024 | 108.30 | 108.55 | 107.39 | 108.08 | 1,174,759 | -0.62(-0.57%) |
Aug 08, 2024 | 106.00 | 108.85 | 106.00 | 108.70 | 2,010,120 | +2.89(+2.73%) |
Aug 07, 2024 | 106.70 | 110.09 | 105.52 | 105.81 | 3,050,748 | -3.76(-3.43%) |
Aug 06, 2024 | 107.25 | 110.90 | 106.95 | 109.57 | 1,891,532 | +2.53(+2.36%) |
Aug 05, 2024 | 109.15 | 109.55 | 106.62 | 107.04 | 1,676,880 | -3.32(-3.01%) |
Aug 02, 2024 | 111.22 | 111.93 | 108.82 | 110.36 | 1,191,424 | -0.76(-0.68%) |
Aug 01, 2024 | 111.84 | 113.42 | 110.26 | 111.12 | 1,130,331 | -0.23(-0.21%) |
Jul 31, 2024 | 111.51 | 113.08 | 110.12 | 111.35 | 1,592,753 | -0.02(-0.02%) |
Jul 30, 2024 | 110.51 | 111.84 | 110.01 | 111.37 | 1,226,564 | +0.58(+0.52%) |
Jul 29, 2024 | 111.16 | 111.75 | 109.86 | 110.79 | 1,202,827 | -0.50(-0.45%) |
Jul 26, 2024 | 110.79 | 112.28 | 110.23 | 111.29 | 1,399,353 | +0.65(+0.59%) |
Jul 25, 2024 | 110.09 | 112.97 | 110.09 | 110.64 | 1,600,316 | +0.09(+0.08%) |
Jul 24, 2024 | 110.32 | 111.05 | 109.50 | 110.55 | 925,669 | +0.55(+0.50%) |
Jul 23, 2024 | 110.38 | 110.76 | 109.44 | 110.00 | 978,222 | -0.33(-0.30%) |
Jul 22, 2024 | 110.85 | 111.40 | 109.75 | 110.33 | 1,355,681 | -0.17(-0.15%) |
Jul 19, 2024 | 112.04 | 112.04 | 109.60 | 110.50 | 1,510,715 | -0.89(-0.80%) |
Jul 18, 2024 | 110.49 | 113.87 | 110.36 | 111.39 | 2,278,278 | +0.34(+0.31%) |
Jul 17, 2024 | 107.46 | 112.31 | 107.08 | 111.05 | 2,237,110 | +3.59(+3.34%) |
Jul 16, 2024 | 106.61 | 108.15 | 106.31 | 107.46 | 1,211,652 | +0.93(+0.87%) |
Jul 15, 2024 | 108.18 | 108.59 | 106.36 | 106.53 | 1,822,559 | -2.16(-1.99%) |
Jul 12, 2024 | 108.33 | 109.57 | 107.56 | 108.69 | 1,177,369 | +0.50(+0.46%) |
Jul 11, 2024 | 107.11 | 109.29 | 107.11 | 108.19 | 1,140,653 | +1.29(+1.21%) |
Jul 10, 2024 | 105.65 | 107.03 | 105.53 | 106.90 | 732,786 | +1.14(+1.08%) |
Jul 09, 2024 | 106.63 | 107.00 | 105.37 | 105.76 | 1,360,405 | -0.63(-0.59%) |
Jul 08, 2024 | 107.84 | 108.39 | 106.14 | 106.39 | 1,651,108 | -1.62(-1.50%) |
Jul 05, 2024 | 106.82 | 108.16 | 106.17 | 108.01 | 1,044,979 | +1.43(+1.34%) |
Jul 03, 2024 | 106.47 | 107.33 | 106.21 | 106.58 | 635,871 | +0.31(+0.29%) |
Jul 02, 2024 | 105.87 | 106.69 | 105.37 | 106.27 | 1,853,486 | +0.31(+0.29%) |