Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 118.20 | 118.89 | 117.86 | 118.15 | 16,958,568 | -0.67(-0.56%) |
Sep 19, 2024 | 118.70 | 119.21 | 117.26 | 118.82 | 5,270,632 | +0.78(+0.66%) |
Sep 18, 2024 | 118.97 | 119.61 | 117.77 | 118.04 | 4,437,022 | -0.69(-0.58%) |
Sep 17, 2024 | 118.50 | 119.03 | 117.75 | 118.73 | 5,101,688 | -0.47(-0.39%) |
Sep 16, 2024 | 119.97 | 120.55 | 118.06 | 119.20 | 6,025,440 | +0.08(+0.07%) |
Sep 13, 2024 | 119.90 | 120.19 | 118.89 | 119.12 | 4,708,015 | -0.98(-0.82%) |
Sep 12, 2024 | 119.00 | 120.15 | 118.80 | 120.10 | 4,229,779 | +0.84(+0.70%) |
Sep 11, 2024 | 119.87 | 119.87 | 117.35 | 119.26 | 4,856,992 | -1.04(-0.86%) |
Sep 10, 2024 | 121.51 | 121.71 | 119.91 | 120.30 | 3,806,709 | -0.86(-0.71%) |
Sep 09, 2024 | 119.64 | 121.33 | 119.17 | 121.16 | 4,491,026 | +2.72(+2.30%) |
Sep 06, 2024 | 119.65 | 120.77 | 118.07 | 118.44 | 3,983,711 | -1.20(-1.00%) |
Sep 05, 2024 | 121.19 | 121.61 | 118.65 | 119.64 | 5,764,169 | -1.47(-1.21%) |
Sep 04, 2024 | 121.10 | 122.32 | 120.77 | 121.11 | 4,483,421 | +0.12(+0.10%) |
Sep 03, 2024 | 123.12 | 123.66 | 120.68 | 120.99 | 5,543,844 | -2.35(-1.91%) |
Aug 30, 2024 | 122.05 | 123.70 | 121.96 | 123.34 | 6,371,996 | +1.05(+0.86%) |
Aug 29, 2024 | 121.09 | 122.74 | 120.54 | 122.29 | 3,547,180 | +1.45(+1.20%) |
Aug 28, 2024 | 119.77 | 121.35 | 119.68 | 120.84 | 4,286,282 | +1.35(+1.13%) |
Aug 27, 2024 | 118.68 | 119.59 | 118.39 | 119.49 | 4,100,612 | +0.79(+0.67%) |
Aug 26, 2024 | 118.69 | 119.73 | 118.39 | 118.70 | 6,260,494 | +0.18(+0.15%) |
Aug 23, 2024 | 118.29 | 118.89 | 117.91 | 118.52 | 3,427,511 | +0.50(+0.42%) |
Aug 22, 2024 | 117.36 | 118.06 | 117.17 | 118.02 | 3,743,622 | +0.76(+0.65%) |
Aug 21, 2024 | 118.50 | 118.64 | 116.95 | 117.26 | 3,050,882 | -0.69(-0.58%) |
Aug 20, 2024 | 118.33 | 118.68 | 117.24 | 117.95 | 6,129,022 | -0.40(-0.34%) |
Aug 19, 2024 | 118.00 | 118.52 | 117.97 | 118.35 | 5,389,641 | +0.40(+0.34%) |
Aug 16, 2024 | 117.87 | 118.62 | 117.57 | 117.95 | 5,251,487 | +0.22(+0.19%) |
Aug 15, 2024 | 117.88 | 118.36 | 116.90 | 117.73 | 5,659,776 | +0.71(+0.60%) |
Aug 14, 2024 | 116.22 | 117.20 | 116.02 | 117.02 | 5,857,932 | +0.79(+0.68%) |
Aug 13, 2024 | 116.17 | 116.64 | 115.45 | 116.24 | 5,942,724 | +0.26(+0.22%) |
Aug 12, 2024 | 116.24 | 116.81 | 115.14 | 115.98 | 8,647,815 | +0.45(+0.39%) |
Aug 09, 2024 | 114.43 | 115.67 | 114.26 | 115.53 | 5,564,049 | +1.05(+0.91%) |
Aug 08, 2024 | 113.29 | 115.22 | 113.09 | 114.49 | 8,936,422 | +0.94(+0.83%) |
Aug 07, 2024 | 113.69 | 115.36 | 113.00 | 113.54 | 5,582,863 | -0.25(-0.22%) |
Aug 06, 2024 | 114.97 | 116.20 | 113.51 | 113.79 | 4,666,691 | -0.77(-0.67%) |
Aug 05, 2024 | 114.50 | 115.82 | 113.76 | 114.56 | 5,919,815 | -1.26(-1.09%) |
Aug 02, 2024 | 115.63 | 117.67 | 114.46 | 115.82 | 4,611,840 | -0.30(-0.26%) |
Aug 01, 2024 | 117.09 | 117.36 | 115.44 | 116.12 | 5,164,974 | -0.75(-0.64%) |
Jul 31, 2024 | 116.88 | 117.59 | 115.84 | 116.86 | 6,816,398 | +0.61(+0.52%) |
Jul 30, 2024 | 114.59 | 116.41 | 113.95 | 116.26 | 6,106,779 | +2.43(+2.13%) |
Jul 29, 2024 | 113.39 | 114.02 | 112.70 | 113.83 | 4,160,517 | +0.49(+0.43%) |
Jul 26, 2024 | 113.35 | 114.62 | 112.90 | 113.34 | 7,566,799 | +0.48(+0.42%) |
Jul 25, 2024 | 109.64 | 115.20 | 108.87 | 112.87 | 15,077,695 | +8.59(+8.24%) |
Jul 24, 2024 | 104.49 | 105.30 | 103.47 | 104.27 | 7,219,386 | -0.14(-0.13%) |
Jul 23, 2024 | 103.22 | 105.01 | 103.07 | 104.41 | 7,642,379 | +1.19(+1.16%) |
Jul 22, 2024 | 102.13 | 103.27 | 102.07 | 103.22 | 6,241,185 | +0.95(+0.93%) |
Jul 19, 2024 | 103.94 | 103.94 | 102.09 | 102.26 | 7,268,483 | -1.02(-0.99%) |
Jul 18, 2024 | 104.44 | 104.90 | 103.23 | 103.29 | 4,474,238 | -1.14(-1.10%) |
Jul 17, 2024 | 103.27 | 104.72 | 103.27 | 104.43 | 5,461,911 | +1.30(+1.26%) |
Jul 16, 2024 | 101.33 | 103.14 | 101.21 | 103.13 | 4,364,288 | +2.05(+2.03%) |
Jul 15, 2024 | 101.75 | 102.10 | 100.98 | 101.08 | 3,795,607 | +0.34(+0.34%) |
Jul 12, 2024 | 101.46 | 102.30 | 100.48 | 100.74 | 6,035,294 | -0.44(-0.43%) |
Jul 11, 2024 | 99.98 | 102.10 | 99.69 | 101.18 | 7,634,595 | +1.03(+1.03%) |
Jul 10, 2024 | 100.36 | 100.64 | 98.89 | 100.14 | 6,517,886 | -0.43(-0.43%) |
Jul 09, 2024 | 99.71 | 101.14 | 99.49 | 100.57 | 5,679,470 | +1.00(+1.01%) |
Jul 08, 2024 | 100.11 | 100.67 | 99.45 | 99.57 | 8,784,511 | -0.27(-0.27%) |
Jul 05, 2024 | 99.96 | 100.03 | 99.03 | 99.84 | 6,186,631 | -0.37(-0.37%) |
Jul 03, 2024 | 100.36 | 100.50 | 99.85 | 100.20 | 2,160,714 | +0.33(+0.33%) |
Jul 02, 2024 | 98.76 | 100.09 | 98.54 | 99.88 | 8,344,359 | +0.86(+0.86%) |