Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 105.64 | 109.16 | 105.48 | 108.90 | 4,063,227 | +4.50(+4.31%) |
Sep 25, 2024 | 106.37 | 106.94 | 104.31 | 104.40 | 2,817,252 | -1.94(-1.82%) |
Sep 24, 2024 | 106.25 | 108.00 | 106.05 | 106.34 | 2,909,128 | +1.29(+1.23%) |
Sep 23, 2024 | 105.74 | 106.46 | 104.56 | 105.05 | 2,428,243 | -0.11(-0.10%) |
Sep 20, 2024 | 105.23 | 105.89 | 104.28 | 105.16 | 8,125,419 | -0.75(-0.71%) |
Sep 19, 2024 | 106.06 | 106.25 | 105.02 | 105.91 | 2,748,328 | +2.23(+2.15%) |
Sep 18, 2024 | 104.18 | 105.40 | 103.41 | 103.68 | 2,130,718 | -0.22(-0.21%) |
Sep 17, 2024 | 102.81 | 104.58 | 102.81 | 103.90 | 3,125,773 | +1.51(+1.47%) |
Sep 16, 2024 | 102.69 | 103.50 | 102.02 | 102.39 | 2,361,960 | +0.36(+0.35%) |
Sep 13, 2024 | 102.00 | 102.73 | 101.53 | 102.03 | 2,156,727 | +0.56(+0.55%) |
Sep 12, 2024 | 100.24 | 101.60 | 99.14 | 101.47 | 3,728,792 | +1.56(+1.56%) |
Sep 11, 2024 | 98.87 | 100.07 | 96.62 | 99.91 | 2,335,514 | +0.81(+0.82%) |
Sep 10, 2024 | 99.76 | 99.83 | 98.10 | 99.10 | 3,004,716 | -0.48(-0.48%) |
Sep 09, 2024 | 99.26 | 100.15 | 98.90 | 99.58 | 2,843,073 | +1.39(+1.42%) |
Sep 06, 2024 | 99.96 | 100.77 | 97.35 | 98.19 | 2,780,874 | -1.78(-1.78%) |
Sep 05, 2024 | 100.37 | 100.59 | 98.32 | 99.97 | 4,207,713 | -0.89(-0.88%) |
Sep 04, 2024 | 101.75 | 102.40 | 100.23 | 100.86 | 2,767,413 | -1.16(-1.14%) |
Sep 03, 2024 | 104.58 | 104.80 | 101.55 | 102.02 | 3,380,326 | -3.37(-3.20%) |
Aug 30, 2024 | 104.29 | 105.50 | 103.89 | 105.39 | 3,476,243 | +1.30(+1.25%) |
Aug 29, 2024 | 104.22 | 105.46 | 103.74 | 104.09 | 2,953,624 | +0.18(+0.17%) |
Aug 28, 2024 | 103.84 | 104.79 | 103.48 | 103.91 | 2,414,769 | +0.05(+0.05%) |
Aug 27, 2024 | 104.56 | 104.88 | 103.77 | 103.86 | 1,586,555 | -1.05(-1.00%) |
Aug 26, 2024 | 105.32 | 105.67 | 104.19 | 104.91 | 1,773,334 | +0.27(+0.26%) |
Aug 23, 2024 | 105.00 | 105.77 | 104.03 | 104.64 | 2,774,437 | +0.28(+0.27%) |
Aug 22, 2024 | 104.35 | 105.03 | 103.48 | 104.36 | 2,419,833 | +0.34(+0.33%) |
Aug 21, 2024 | 103.24 | 104.69 | 103.09 | 104.02 | 2,262,016 | +0.90(+0.87%) |
Aug 20, 2024 | 103.92 | 104.26 | 102.80 | 103.12 | 2,500,498 | -0.72(-0.69%) |
Aug 19, 2024 | 103.65 | 104.37 | 102.93 | 103.84 | 1,761,818 | +0.75(+0.73%) |
Aug 16, 2024 | 103.64 | 103.82 | 102.24 | 103.09 | 3,416,286 | -0.67(-0.65%) |
Aug 15, 2024 | 104.47 | 104.94 | 103.21 | 103.77 | 3,326,448 | +0.80(+0.77%) |
Aug 14, 2024 | 101.98 | 103.47 | 101.86 | 102.97 | 3,946,202 | -0.61(-0.59%) |
Aug 13, 2024 | 103.13 | 103.78 | 102.44 | 103.58 | 2,611,790 | +1.02(+1.00%) |
Aug 12, 2024 | 103.29 | 103.47 | 101.79 | 102.55 | 2,555,740 | -0.62(-0.60%) |
Aug 09, 2024 | 103.93 | 104.04 | 101.73 | 103.17 | 3,663,023 | -0.91(-0.88%) |
Aug 08, 2024 | 100.34 | 104.33 | 99.95 | 104.08 | 4,901,729 | +5.04(+5.09%) |
Aug 07, 2024 | 103.12 | 105.47 | 98.79 | 99.04 | 8,101,200 | -8.20(-7.64%) |
Aug 06, 2024 | 106.28 | 108.81 | 105.90 | 107.24 | 3,035,557 | +1.38(+1.31%) |
Aug 05, 2024 | 105.81 | 107.24 | 104.60 | 105.85 | 2,631,891 | -2.81(-2.58%) |
Aug 02, 2024 | 110.38 | 110.38 | 106.94 | 108.66 | 3,214,677 | -3.86(-3.43%) |
Aug 01, 2024 | 116.47 | 116.66 | 111.73 | 112.52 | 2,547,490 | -4.00(-3.43%) |
Jul 31, 2024 | 116.99 | 117.45 | 116.04 | 116.52 | 2,030,251 | +1.40(+1.22%) |
Jul 30, 2024 | 117.58 | 118.36 | 114.29 | 115.12 | 3,054,819 | -2.09(-1.78%) |
Jul 29, 2024 | 116.31 | 117.48 | 115.77 | 117.21 | 1,914,651 | +0.95(+0.82%) |
Jul 26, 2024 | 115.07 | 117.07 | 114.60 | 116.25 | 1,496,135 | +2.24(+1.96%) |
Jul 25, 2024 | 113.75 | 115.84 | 112.94 | 114.01 | 2,138,147 | +0.51(+0.45%) |
Jul 24, 2024 | 116.50 | 117.19 | 113.38 | 113.51 | 2,163,123 | -3.52(-3.01%) |
Jul 23, 2024 | 116.93 | 118.07 | 116.53 | 117.03 | 1,410,431 | -0.21(-0.18%) |
Jul 22, 2024 | 115.88 | 117.37 | 115.09 | 117.24 | 2,436,410 | +2.14(+1.86%) |
Jul 19, 2024 | 116.77 | 116.83 | 114.38 | 115.10 | 2,671,248 | -0.86(-0.74%) |
Jul 18, 2024 | 116.56 | 118.20 | 115.44 | 115.95 | 4,325,861 | -1.70(-1.45%) |
Jul 17, 2024 | 117.75 | 118.15 | 116.55 | 117.66 | 3,770,226 | -0.62(-0.52%) |
Jul 16, 2024 | 116.91 | 118.93 | 116.46 | 118.27 | 2,435,961 | +1.89(+1.62%) |
Jul 15, 2024 | 114.25 | 116.76 | 114.16 | 116.38 | 2,708,133 | +2.37(+2.08%) |
Jul 12, 2024 | 114.43 | 114.84 | 113.34 | 114.01 | 2,093,145 | +0.44(+0.39%) |
Jul 11, 2024 | 111.21 | 113.72 | 110.89 | 113.58 | 2,247,520 | +2.64(+2.38%) |
Jul 10, 2024 | 109.16 | 111.05 | 109.08 | 110.94 | 1,887,216 | +1.90(+1.74%) |
Jul 09, 2024 | 108.90 | 110.03 | 108.46 | 109.04 | 1,273,102 | -0.38(-0.35%) |
Jul 08, 2024 | 109.95 | 110.32 | 109.38 | 109.42 | 1,518,673 | +0.51(+0.47%) |
Jul 05, 2024 | 108.87 | 109.35 | 107.72 | 108.91 | 1,476,021 | -0.10(-0.09%) |
Jul 03, 2024 | 109.18 | 110.17 | 108.56 | 109.01 | 1,080,233 | +0.29(+0.26%) |
Jul 02, 2024 | 107.46 | 108.79 | 107.32 | 108.72 | 2,487,481 | +1.21(+1.13%) |