Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 113.27 | 113.31 | 112.19 | 113.20 | 148,865 | +1.37(+1.23%) |
Sep 18, 2024 | 111.97 | 113.14 | 111.58 | 111.83 | 128,116 | -0.15(-0.13%) |
Sep 17, 2024 | 112.00 | 112.12 | 111.12 | 111.98 | 106,489 | -0.17(-0.15%) |
Sep 16, 2024 | 112.10 | 112.54 | 111.13 | 112.15 | 214,505 | +0.41(+0.37%) |
Sep 13, 2024 | 110.99 | 112.22 | 110.84 | 111.74 | 203,885 | +0.66(+0.59%) |
Sep 12, 2024 | 109.92 | 111.08 | 109.65 | 111.08 | 134,855 | +1.32(+1.20%) |
Sep 11, 2024 | 109.29 | 109.83 | 107.22 | 109.76 | 185,543 | +0.17(+0.16%) |
Sep 10, 2024 | 110.30 | 110.30 | 108.97 | 109.59 | 3,621,267 | -0.45(-0.41%) |
Sep 09, 2024 | 109.07 | 110.43 | 109.07 | 110.04 | 158,159 | +2.11(+1.95%) |
Sep 06, 2024 | 109.96 | 110.46 | 107.86 | 107.93 | 170,865 | -1.93(-1.76%) |
Sep 05, 2024 | 110.58 | 110.77 | 109.18 | 109.86 | 243,725 | -0.68(-0.62%) |
Sep 04, 2024 | 109.78 | 111.01 | 109.74 | 110.54 | 127,967 | +0.42(+0.38%) |
Sep 03, 2024 | 113.07 | 113.10 | 109.79 | 110.12 | 194,571 | -3.38(-2.98%) |
Aug 30, 2024 | 112.96 | 113.51 | 112.01 | 113.50 | 85,605 | +0.96(+0.85%) |
Aug 29, 2024 | 112.11 | 113.60 | 111.82 | 112.54 | 94,297 | +0.83(+0.74%) |
Aug 28, 2024 | 111.52 | 112.39 | 111.08 | 111.71 | 133,402 | +0.42(+0.38%) |
Aug 27, 2024 | 110.90 | 111.50 | 110.31 | 111.29 | 89,493 | +0.08(+0.07%) |
Aug 26, 2024 | 111.70 | 111.98 | 110.99 | 111.21 | 126,406 | -0.32(-0.29%) |
Aug 23, 2024 | 111.19 | 111.89 | 110.92 | 111.53 | 119,350 | +0.61(+0.55%) |
Aug 22, 2024 | 110.92 | 111.22 | 110.53 | 110.92 | 85,441 | +0.12(+0.11%) |
Aug 21, 2024 | 110.54 | 110.80 | 110.25 | 110.80 | 113,517 | +0.46(+0.42%) |
Aug 20, 2024 | 110.71 | 110.71 | 109.62 | 110.34 | 115,743 | -0.42(-0.38%) |
Aug 19, 2024 | 110.40 | 110.76 | 110.14 | 110.76 | 161,795 | +0.42(+0.38%) |
Aug 16, 2024 | 110.05 | 110.50 | 109.88 | 110.34 | 78,059 | +0.13(+0.12%) |
Aug 15, 2024 | 109.64 | 110.21 | 109.17 | 110.21 | 193,947 | +1.43(+1.31%) |
Aug 14, 2024 | 108.32 | 108.89 | 108.30 | 108.78 | 126,469 | +0.56(+0.52%) |
Aug 13, 2024 | 107.92 | 108.22 | 107.00 | 108.22 | 205,870 | +0.72(+0.67%) |
Aug 12, 2024 | 107.88 | 107.99 | 107.11 | 107.50 | 200,208 | -0.16(-0.15%) |
Aug 09, 2024 | 107.53 | 107.77 | 106.82 | 107.66 | 256,716 | +0.27(+0.25%) |
Aug 08, 2024 | 105.41 | 107.42 | 105.15 | 107.39 | 206,395 | +2.91(+2.79%) |
Aug 07, 2024 | 105.15 | 106.45 | 104.29 | 104.48 | 145,100 | +0.35(+0.34%) |
Aug 06, 2024 | 104.24 | 105.45 | 103.89 | 104.13 | 190,991 | +0.81(+0.78%) |
Aug 05, 2024 | 102.02 | 104.02 | 101.77 | 103.32 | 227,141 | -1.96(-1.86%) |
Aug 02, 2024 | 106.76 | 106.76 | 104.18 | 105.28 | 168,429 | -2.65(-2.46%) |
Aug 01, 2024 | 109.45 | 109.62 | 107.08 | 107.93 | 167,592 | -1.47(-1.34%) |
Jul 31, 2024 | 109.27 | 110.26 | 108.43 | 109.40 | 150,433 | +1.46(+1.35%) |
Jul 30, 2024 | 108.00 | 108.58 | 107.45 | 107.94 | 119,873 | +0.48(+0.45%) |
Jul 29, 2024 | 107.93 | 107.93 | 106.99 | 107.46 | 105,095 | -0.15(-0.14%) |
Jul 26, 2024 | 107.79 | 108.42 | 107.02 | 107.61 | 92,948 | +0.50(+0.47%) |
Jul 25, 2024 | 105.81 | 108.31 | 105.81 | 107.11 | 118,535 | +1.75(+1.66%) |
Jul 24, 2024 | 107.28 | 107.63 | 105.14 | 105.36 | 282,314 | -2.64(-2.44%) |
Jul 23, 2024 | 106.39 | 108.28 | 106.35 | 108.00 | 195,874 | +2.20(+2.08%) |
Jul 22, 2024 | 105.02 | 105.85 | 104.60 | 105.80 | 63,743 | +1.25(+1.20%) |
Jul 19, 2024 | 105.31 | 105.38 | 104.29 | 104.55 | 46,877 | -0.75(-0.71%) |
Jul 18, 2024 | 105.99 | 106.71 | 104.98 | 105.30 | 76,309 | -0.69(-0.65%) |
Jul 17, 2024 | 106.92 | 107.33 | 105.92 | 105.99 | 97,668 | -1.42(-1.32%) |
Jul 16, 2024 | 105.21 | 107.44 | 105.14 | 107.41 | 167,476 | +2.51(+2.39%) |
Jul 15, 2024 | 104.88 | 105.28 | 104.50 | 104.90 | 173,577 | +0.47(+0.45%) |
Jul 12, 2024 | 104.79 | 105.02 | 104.31 | 104.43 | 278,775 | +0.08(+0.08%) |
Jul 11, 2024 | 104.08 | 104.61 | 103.83 | 104.35 | 211,872 | +0.49(+0.47%) |
Jul 10, 2024 | 103.02 | 103.86 | 103.02 | 103.86 | 89,473 | +1.01(+0.98%) |
Jul 09, 2024 | 103.51 | 103.51 | 102.79 | 102.85 | 73,288 | -0.39(-0.38%) |
Jul 08, 2024 | 103.12 | 103.83 | 103.12 | 103.24 | 69,494 | +0.42(+0.41%) |
Jul 05, 2024 | 103.28 | 103.28 | 102.17 | 102.82 | 70,239 | -0.52(-0.50%) |
Jul 03, 2024 | 102.96 | 103.38 | 102.77 | 103.34 | 122,479 | +0.38(+0.37%) |
Jul 02, 2024 | 101.95 | 102.96 | 101.73 | 102.96 | 72,196 | +0.91(+0.89%) |