Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 118.73 | 118.76 | 115.82 | 117.07 | 1,883,331 | -1.90(-1.60%) |
Sep 19, 2024 | 117.83 | 119.61 | 117.83 | 118.97 | 1,286,699 | +1.97(+1.68%) |
Sep 18, 2024 | 119.08 | 119.16 | 116.85 | 117.00 | 1,373,815 | -2.04(-1.71%) |
Sep 17, 2024 | 120.79 | 121.12 | 118.61 | 119.04 | 1,048,413 | -1.60(-1.33%) |
Sep 16, 2024 | 119.33 | 120.78 | 118.88 | 120.64 | 905,207 | +1.87(+1.57%) |
Sep 13, 2024 | 119.51 | 120.65 | 118.67 | 118.77 | 1,061,672 | -0.60(-0.50%) |
Sep 12, 2024 | 116.67 | 119.59 | 116.48 | 119.37 | 1,766,366 | +2.85(+2.45%) |
Sep 11, 2024 | 115.91 | 116.62 | 113.05 | 116.52 | 2,304,736 | +0.74(+0.64%) |
Sep 10, 2024 | 117.00 | 117.40 | 114.64 | 115.78 | 1,297,547 | -1.42(-1.21%) |
Sep 09, 2024 | 117.09 | 117.72 | 115.98 | 117.20 | 1,057,758 | +1.83(+1.59%) |
Sep 06, 2024 | 116.62 | 117.31 | 114.43 | 115.37 | 1,926,554 | -1.97(-1.68%) |
Sep 05, 2024 | 118.35 | 118.84 | 116.49 | 117.34 | 2,197,787 | -1.20(-1.01%) |
Sep 04, 2024 | 117.76 | 119.35 | 117.56 | 118.54 | 720,239 | +0.63(+0.53%) |
Sep 03, 2024 | 116.90 | 118.54 | 116.42 | 117.91 | 1,295,485 | +0.09(+0.08%) |
Aug 30, 2024 | 117.30 | 118.06 | 116.43 | 117.82 | 1,413,547 | +0.87(+0.74%) |
Aug 29, 2024 | 117.89 | 118.27 | 116.90 | 116.95 | 656,339 | -0.33(-0.28%) |
Aug 28, 2024 | 117.94 | 119.29 | 117.08 | 117.28 | 674,753 | -0.95(-0.80%) |
Aug 27, 2024 | 118.21 | 118.66 | 117.83 | 118.23 | 988,439 | +0.13(+0.11%) |
Aug 26, 2024 | 118.26 | 118.60 | 117.75 | 118.10 | 800,322 | +0.54(+0.46%) |
Aug 23, 2024 | 115.59 | 117.72 | 114.83 | 117.56 | 1,569,051 | +2.86(+2.49%) |
Aug 22, 2024 | 114.02 | 114.84 | 113.42 | 114.70 | 1,112,907 | +0.52(+0.46%) |
Aug 21, 2024 | 114.08 | 114.62 | 113.86 | 114.18 | 694,388 | +0.36(+0.32%) |
Aug 20, 2024 | 113.94 | 114.14 | 113.31 | 113.82 | 550,689 | +0.09(+0.08%) |
Aug 19, 2024 | 112.97 | 114.01 | 112.97 | 113.73 | 695,948 | +0.81(+0.72%) |
Aug 16, 2024 | 113.19 | 113.20 | 112.19 | 112.92 | 535,151 | -0.17(-0.15%) |
Aug 15, 2024 | 111.82 | 113.43 | 111.62 | 113.09 | 726,777 | +1.95(+1.75%) |
Aug 14, 2024 | 111.02 | 111.21 | 110.12 | 111.14 | 804,670 | +0.22(+0.20%) |
Aug 13, 2024 | 111.28 | 111.28 | 110.00 | 110.92 | 760,814 | +0.24(+0.22%) |
Aug 12, 2024 | 111.21 | 111.23 | 110.40 | 110.68 | 792,342 | -0.15(-0.14%) |
Aug 09, 2024 | 111.50 | 111.50 | 110.16 | 110.83 | 892,294 | -0.43(-0.39%) |
Aug 08, 2024 | 110.67 | 111.64 | 109.47 | 111.26 | 1,009,007 | +1.16(+1.05%) |
Aug 07, 2024 | 112.78 | 112.91 | 109.97 | 110.10 | 1,025,114 | -1.58(-1.41%) |
Aug 06, 2024 | 111.10 | 112.35 | 110.06 | 111.68 | 1,106,409 | +0.58(+0.52%) |
Aug 05, 2024 | 109.76 | 112.13 | 109.15 | 111.10 | 1,712,801 | -1.25(-1.11%) |
Aug 02, 2024 | 112.43 | 112.60 | 110.47 | 112.35 | 1,305,367 | -0.90(-0.79%) |
Aug 01, 2024 | 116.06 | 116.06 | 112.64 | 113.25 | 1,426,629 | -2.50(-2.16%) |
Jul 31, 2024 | 116.00 | 116.67 | 114.40 | 115.75 | 1,130,697 | +0.57(+0.49%) |
Jul 30, 2024 | 114.41 | 115.58 | 114.41 | 115.18 | 763,962 | +0.41(+0.36%) |
Jul 29, 2024 | 115.45 | 115.73 | 114.55 | 114.77 | 783,984 | -0.68(-0.59%) |
Jul 26, 2024 | 114.30 | 116.02 | 114.12 | 115.45 | 1,198,656 | +2.03(+1.79%) |
Jul 25, 2024 | 115.98 | 116.28 | 113.38 | 113.42 | 2,221,268 | -2.38(-2.06%) |
Jul 24, 2024 | 113.14 | 116.12 | 111.85 | 115.80 | 3,383,020 | -4.18(-3.48%) |
Jul 23, 2024 | 121.91 | 122.06 | 119.89 | 119.98 | 1,311,291 | -2.21(-1.81%) |
Jul 22, 2024 | 120.97 | 122.19 | 120.68 | 122.19 | 833,089 | +1.52(+1.26%) |
Jul 19, 2024 | 120.92 | 121.33 | 120.19 | 120.67 | 705,020 | -0.44(-0.36%) |
Jul 18, 2024 | 122.02 | 123.37 | 120.72 | 121.11 | 750,865 | -1.93(-1.57%) |
Jul 17, 2024 | 123.33 | 123.50 | 122.01 | 123.04 | 845,138 | -0.61(-0.49%) |
Jul 16, 2024 | 121.49 | 123.96 | 120.78 | 123.65 | 1,329,186 | +2.07(+1.70%) |
Jul 15, 2024 | 120.74 | 121.79 | 120.35 | 121.58 | 1,023,289 | +1.36(+1.13%) |
Jul 12, 2024 | 119.80 | 121.06 | 119.58 | 120.22 | 836,913 | +0.81(+0.68%) |
Jul 11, 2024 | 119.03 | 119.74 | 118.15 | 119.41 | 1,072,125 | +0.85(+0.72%) |
Jul 10, 2024 | 116.62 | 118.59 | 116.26 | 118.56 | 1,056,617 | +2.99(+2.59%) |
Jul 09, 2024 | 116.49 | 116.71 | 115.30 | 115.57 | 2,291,208 | -1.13(-0.97%) |
Jul 08, 2024 | 116.47 | 117.71 | 116.09 | 116.70 | 1,166,675 | -1.22(-1.03%) |
Jul 05, 2024 | 119.39 | 119.67 | 117.89 | 117.92 | 517,675 | -1.17(-0.98%) |
Jul 03, 2024 | 117.85 | 120.18 | 117.85 | 119.09 | 509,001 | +1.51(+1.28%) |
Jul 02, 2024 | 117.31 | 117.84 | 116.69 | 117.58 | 1,018,489 | +0.89(+0.76%) |