Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 117.63 | 117.75 | 116.75 | 116.95 | 3,733,674 | -1.17(-0.99%) |
Sep 19, 2024 | 118.39 | 118.70 | 116.87 | 118.12 | 3,381,585 | +2.26(+1.95%) |
Sep 18, 2024 | 115.77 | 118.54 | 115.20 | 115.86 | 4,471,611 | +0.15(+0.13%) |
Sep 17, 2024 | 115.68 | 116.92 | 115.38 | 115.71 | 3,526,405 | +0.89(+0.78%) |
Sep 16, 2024 | 114.58 | 115.04 | 113.99 | 114.82 | 2,216,148 | +0.47(+0.41%) |
Sep 13, 2024 | 112.68 | 114.41 | 112.68 | 114.35 | 2,583,615 | +2.90(+2.60%) |
Sep 12, 2024 | 110.60 | 112.05 | 109.90 | 111.45 | 3,796,345 | +1.41(+1.28%) |
Sep 11, 2024 | 109.33 | 110.17 | 107.53 | 110.04 | 3,883,829 | +0.20(+0.18%) |
Sep 10, 2024 | 110.50 | 110.56 | 108.73 | 109.84 | 9,054,176 | -0.37(-0.34%) |
Sep 09, 2024 | 110.46 | 111.05 | 109.80 | 110.21 | 5,370,828 | -0.27(-0.24%) |
Sep 06, 2024 | 112.39 | 113.07 | 110.17 | 110.48 | 3,164,590 | -1.93(-1.72%) |
Sep 05, 2024 | 113.28 | 113.62 | 112.02 | 112.41 | 3,308,553 | -0.48(-0.43%) |
Sep 04, 2024 | 112.79 | 113.98 | 112.40 | 112.89 | 2,749,154 | -0.28(-0.25%) |
Sep 03, 2024 | 115.30 | 116.03 | 112.83 | 113.17 | 7,963,876 | -3.33(-2.86%) |
Aug 30, 2024 | 116.23 | 116.71 | 115.17 | 116.50 | 2,058,602 | +0.57(+0.49%) |
Aug 29, 2024 | 115.94 | 116.98 | 115.17 | 115.93 | 2,781,083 | +0.60(+0.52%) |
Aug 28, 2024 | 115.21 | 116.12 | 114.84 | 115.33 | 2,103,441 | -0.36(-0.31%) |
Aug 27, 2024 | 115.61 | 115.96 | 115.12 | 115.69 | 2,554,158 | -0.72(-0.62%) |
Aug 26, 2024 | 117.27 | 117.55 | 116.24 | 116.41 | 2,829,798 | -0.04(-0.03%) |
Aug 23, 2024 | 113.79 | 116.92 | 113.64 | 116.45 | 4,583,662 | +3.38(+2.99%) |
Aug 22, 2024 | 113.75 | 114.31 | 112.86 | 113.07 | 2,383,152 | -0.86(-0.75%) |
Aug 21, 2024 | 113.43 | 114.06 | 112.72 | 113.93 | 2,537,771 | +1.30(+1.15%) |
Aug 20, 2024 | 113.69 | 113.79 | 112.47 | 112.63 | 2,495,356 | -1.31(-1.15%) |
Aug 19, 2024 | 113.10 | 113.99 | 113.04 | 113.94 | 1,935,499 | +0.95(+0.84%) |
Aug 16, 2024 | 112.44 | 113.78 | 112.36 | 112.99 | 2,137,002 | +0.33(+0.29%) |
Aug 15, 2024 | 112.37 | 113.35 | 111.87 | 112.66 | 3,918,445 | +2.59(+2.35%) |
Aug 14, 2024 | 111.00 | 111.11 | 109.69 | 110.07 | 2,733,025 | -0.53(-0.48%) |
Aug 13, 2024 | 109.51 | 110.85 | 108.89 | 110.60 | 1,991,696 | +1.86(+1.71%) |
Aug 12, 2024 | 110.19 | 110.36 | 108.39 | 108.74 | 2,173,206 | -1.34(-1.22%) |
Aug 09, 2024 | 110.44 | 110.51 | 109.43 | 110.08 | 2,042,047 | -0.21(-0.19%) |
Aug 08, 2024 | 109.23 | 110.38 | 108.80 | 110.29 | 2,434,697 | +2.43(+2.25%) |
Aug 07, 2024 | 110.79 | 110.94 | 107.66 | 107.86 | 3,018,662 | -1.05(-0.96%) |
Aug 06, 2024 | 107.75 | 110.21 | 107.00 | 108.91 | 3,937,071 | +1.24(+1.15%) |
Aug 05, 2024 | 105.38 | 108.97 | 104.89 | 107.67 | 6,932,279 | -3.43(-3.09%) |
Aug 02, 2024 | 111.40 | 112.32 | 110.09 | 111.10 | 14,822,982 | -3.92(-3.41%) |
Aug 01, 2024 | 118.51 | 119.09 | 114.19 | 115.02 | 10,935,954 | -3.32(-2.81%) |
Jul 31, 2024 | 118.39 | 120.74 | 117.31 | 118.34 | 4,837,944 | +0.69(+0.59%) |
Jul 30, 2024 | 117.22 | 118.20 | 116.94 | 117.65 | 5,512,351 | +0.66(+0.56%) |
Jul 29, 2024 | 118.10 | 118.43 | 116.48 | 116.99 | 4,419,711 | -0.75(-0.64%) |
Jul 26, 2024 | 117.36 | 118.06 | 116.45 | 117.74 | 3,420,711 | +2.16(+1.87%) |
Jul 25, 2024 | 114.32 | 117.31 | 114.26 | 115.58 | 4,480,126 | +1.45(+1.27%) |
Jul 24, 2024 | 115.66 | 117.00 | 114.02 | 114.13 | 5,641,855 | -2.14(-1.84%) |
Jul 23, 2024 | 114.54 | 116.92 | 114.54 | 116.27 | 5,874,182 | +0.90(+0.78%) |
Jul 22, 2024 | 114.11 | 115.55 | 112.85 | 115.37 | 4,396,210 | +1.66(+1.46%) |
Jul 19, 2024 | 114.41 | 114.65 | 113.19 | 113.71 | 4,812,979 | -0.79(-0.69%) |
Jul 18, 2024 | 115.83 | 117.67 | 113.94 | 114.50 | 5,189,863 | -1.79(-1.54%) |
Jul 17, 2024 | 115.93 | 118.26 | 115.80 | 116.29 | 6,984,136 | -0.54(-0.46%) |
Jul 16, 2024 | 113.80 | 116.93 | 113.75 | 116.83 | 4,910,463 | +4.02(+3.56%) |
Jul 15, 2024 | 111.89 | 113.68 | 111.72 | 112.81 | 4,077,564 | +1.52(+1.37%) |
Jul 12, 2024 | 111.34 | 112.15 | 111.02 | 111.29 | 4,824,998 | +1.06(+0.96%) |
Jul 11, 2024 | 108.60 | 110.39 | 108.24 | 110.23 | 3,974,075 | +3.56(+3.34%) |
Jul 10, 2024 | 106.02 | 106.72 | 105.68 | 106.67 | 1,721,180 | +1.13(+1.07%) |
Jul 09, 2024 | 105.96 | 106.28 | 105.34 | 105.54 | 1,877,264 | -0.68(-0.64%) |
Jul 08, 2024 | 106.29 | 106.99 | 106.05 | 106.22 | 2,108,842 | +0.69(+0.65%) |
Jul 05, 2024 | 106.00 | 106.28 | 105.26 | 105.53 | 2,205,120 | -0.81(-0.76%) |
Jul 03, 2024 | 106.59 | 106.97 | 106.17 | 106.34 | 1,534,993 | -0.05(-0.05%) |
Jul 02, 2024 | 105.96 | 106.48 | 105.79 | 106.39 | 2,810,583 | +0.56(+0.53%) |