Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 120.58 | 123.31 | 120.42 | 121.12 | 1,089,481 | +0.44(+0.36%) |
Sep 17, 2024 | 120.03 | 120.95 | 119.81 | 120.68 | 1,116,387 | +0.95(+0.79%) |
Sep 16, 2024 | 118.72 | 119.94 | 118.50 | 119.73 | 659,236 | +1.84(+1.56%) |
Sep 13, 2024 | 117.37 | 118.43 | 116.89 | 117.89 | 810,507 | +0.91(+0.78%) |
Sep 12, 2024 | 116.99 | 117.46 | 115.91 | 116.98 | 937,500 | +1.03(+0.89%) |
Sep 11, 2024 | 115.99 | 116.36 | 113.91 | 115.95 | 1,137,901 | -0.36(-0.31%) |
Sep 10, 2024 | 117.01 | 117.25 | 114.80 | 116.31 | 860,057 | -0.54(-0.46%) |
Sep 09, 2024 | 116.49 | 118.16 | 115.73 | 116.85 | 1,086,129 | +1.65(+1.43%) |
Sep 06, 2024 | 117.58 | 118.55 | 114.49 | 115.20 | 808,050 | -2.38(-2.02%) |
Sep 05, 2024 | 119.70 | 119.70 | 117.12 | 117.58 | 861,095 | -1.57(-1.32%) |
Sep 04, 2024 | 119.13 | 120.26 | 118.21 | 119.15 | 960,581 | -0.13(-0.11%) |
Sep 03, 2024 | 118.64 | 119.58 | 117.98 | 119.28 | 878,296 | -0.29(-0.24%) |
Aug 30, 2024 | 118.70 | 119.74 | 118.08 | 119.57 | 961,449 | +1.20(+1.01%) |
Aug 29, 2024 | 118.26 | 118.99 | 116.91 | 118.37 | 511,825 | +0.52(+0.44%) |
Aug 28, 2024 | 117.61 | 118.42 | 117.36 | 117.85 | 561,599 | +0.17(+0.14%) |
Aug 27, 2024 | 118.27 | 118.53 | 117.37 | 117.68 | 638,919 | -0.77(-0.65%) |
Aug 26, 2024 | 117.34 | 118.58 | 116.86 | 118.45 | 761,446 | +1.66(+1.42%) |
Aug 23, 2024 | 117.10 | 117.76 | 116.28 | 116.79 | 633,478 | +0.58(+0.50%) |
Aug 22, 2024 | 116.03 | 116.81 | 115.24 | 116.21 | 664,350 | +0.42(+0.36%) |
Aug 21, 2024 | 115.63 | 116.12 | 114.72 | 115.79 | 1,009,209 | +0.21(+0.18%) |
Aug 20, 2024 | 115.81 | 115.99 | 115.14 | 115.58 | 776,040 | -0.35(-0.30%) |
Aug 19, 2024 | 116.03 | 116.60 | 115.40 | 115.93 | 567,404 | -0.02(-0.02%) |
Aug 16, 2024 | 115.04 | 116.09 | 114.78 | 115.95 | 722,052 | +0.68(+0.59%) |
Aug 15, 2024 | 116.27 | 116.61 | 114.28 | 115.27 | 886,273 | +0.36(+0.31%) |
Aug 14, 2024 | 112.90 | 115.43 | 111.95 | 114.91 | 1,435,770 | +3.12(+2.79%) |
Aug 13, 2024 | 110.97 | 111.93 | 110.06 | 111.79 | 1,099,926 | +1.67(+1.52%) |
Aug 12, 2024 | 110.22 | 110.50 | 108.64 | 110.12 | 1,287,267 | -0.06(-0.05%) |
Aug 09, 2024 | 108.64 | 110.66 | 108.49 | 110.18 | 871,630 | +1.27(+1.17%) |
Aug 08, 2024 | 108.26 | 109.16 | 107.37 | 108.91 | 901,856 | +1.63(+1.52%) |
Aug 07, 2024 | 108.96 | 110.16 | 107.17 | 107.28 | 1,079,384 | -0.57(-0.53%) |
Aug 06, 2024 | 105.98 | 109.27 | 105.35 | 107.85 | 1,810,472 | +1.46(+1.37%) |
Aug 05, 2024 | 106.76 | 109.08 | 104.23 | 106.39 | 2,638,338 | -2.61(-2.39%) |
Aug 02, 2024 | 110.15 | 111.16 | 106.99 | 109.00 | 1,810,939 | -3.17(-2.83%) |
Aug 01, 2024 | 116.26 | 117.16 | 110.82 | 112.17 | 1,407,061 | -3.83(-3.30%) |
Jul 31, 2024 | 116.05 | 117.13 | 114.33 | 116.00 | 1,417,533 | +0.49(+0.42%) |
Jul 30, 2024 | 116.28 | 117.01 | 114.51 | 115.51 | 987,689 | +0.04(+0.03%) |
Jul 29, 2024 | 116.71 | 117.72 | 114.39 | 115.47 | 1,240,472 | -1.21(-1.04%) |
Jul 26, 2024 | 118.28 | 120.87 | 116.56 | 116.68 | 2,179,049 | -1.33(-1.13%) |
Jul 25, 2024 | 113.00 | 118.11 | 113.00 | 118.01 | 2,281,932 | +5.79(+5.16%) |
Jul 24, 2024 | 112.16 | 114.23 | 111.23 | 112.22 | 2,426,853 | +0.41(+0.37%) |
Jul 23, 2024 | 109.81 | 112.16 | 109.47 | 111.81 | 2,352,135 | +1.83(+1.66%) |
Jul 22, 2024 | 109.24 | 110.26 | 108.57 | 109.98 | 1,836,465 | +1.36(+1.25%) |
Jul 19, 2024 | 111.00 | 111.40 | 108.35 | 108.62 | 3,376,543 | -2.48(-2.23%) |
Jul 18, 2024 | 113.18 | 114.34 | 110.27 | 111.10 | 2,213,986 | -2.26(-1.99%) |
Jul 17, 2024 | 113.55 | 114.13 | 110.81 | 113.36 | 4,975,755 | -0.15(-0.13%) |
Jul 16, 2024 | 117.47 | 119.14 | 112.84 | 113.51 | 3,689,517 | -7.60(-6.28%) |
Jul 15, 2024 | 120.90 | 122.25 | 118.49 | 121.11 | 1,371,063 | +0.05(+0.04%) |
Jul 12, 2024 | 121.33 | 122.42 | 120.95 | 121.06 | 789,394 | +0.36(+0.30%) |
Jul 11, 2024 | 119.99 | 120.87 | 119.12 | 120.70 | 1,521,348 | +0.91(+0.76%) |
Jul 10, 2024 | 118.54 | 120.00 | 118.02 | 119.79 | 1,156,544 | +1.12(+0.94%) |
Jul 09, 2024 | 117.17 | 119.38 | 117.17 | 118.67 | 961,985 | +1.20(+1.02%) |
Jul 08, 2024 | 119.32 | 120.45 | 117.27 | 117.47 | 843,523 | -2.04(-1.71%) |
Jul 05, 2024 | 120.29 | 120.29 | 118.99 | 119.51 | 740,721 | -1.22(-1.01%) |
Jul 03, 2024 | 122.27 | 122.91 | 120.55 | 120.73 | 604,012 | -1.35(-1.11%) |
Jul 02, 2024 | 122.53 | 123.07 | 121.55 | 122.08 | 823,371 | -1.12(-0.91%) |