Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 114.89 | 115.06 | 114.78 | 114.97 | 92,461 | +0.95(+0.83%) |
Sep 25, 2024 | 114.45 | 114.68 | 113.94 | 114.02 | 110,031 | -0.59(-0.51%) |
Sep 24, 2024 | 114.66 | 114.67 | 114.17 | 114.61 | 105,404 | +0.37(+0.32%) |
Sep 23, 2024 | 113.71 | 114.50 | 113.71 | 114.24 | 179,580 | +0.52(+0.46%) |
Sep 20, 2024 | 113.64 | 113.82 | 113.30 | 113.72 | 113,462 | +0.21(+0.19%) |
Sep 19, 2024 | 113.96 | 113.96 | 113.23 | 113.51 | 146,283 | +0.44(+0.39%) |
Sep 18, 2024 | 113.46 | 113.81 | 112.89 | 113.07 | 118,825 | -0.62(-0.55%) |
Sep 17, 2024 | 114.32 | 114.44 | 113.44 | 113.69 | 113,975 | -0.62(-0.54%) |
Sep 16, 2024 | 113.81 | 114.33 | 113.81 | 114.31 | 133,863 | +0.71(+0.63%) |
Sep 13, 2024 | 113.23 | 113.64 | 112.93 | 113.60 | 216,939 | +0.59(+0.52%) |
Sep 12, 2024 | 112.35 | 113.56 | 112.05 | 113.01 | 73,507 | +0.97(+0.87%) |
Sep 11, 2024 | 112.33 | 112.35 | 110.95 | 112.04 | 126,081 | +0.46(+0.41%) |
Sep 10, 2024 | 112.64 | 112.74 | 111.58 | 111.58 | 89,900 | -0.97(-0.86%) |
Sep 09, 2024 | 112.20 | 112.84 | 111.92 | 112.55 | 120,665 | +0.88(+0.79%) |
Sep 06, 2024 | 112.67 | 113.02 | 111.62 | 111.67 | 164,596 | -1.25(-1.11%) |
Sep 05, 2024 | 113.53 | 113.63 | 112.44 | 112.92 | 157,998 | -0.42(-0.37%) |
Sep 04, 2024 | 113.06 | 113.54 | 112.96 | 113.34 | 384,335 | +0.14(+0.12%) |
Sep 03, 2024 | 113.29 | 113.64 | 112.94 | 113.20 | 327,134 | -0.27(-0.24%) |
Aug 30, 2024 | 113.32 | 113.58 | 112.81 | 113.47 | 199,474 | +0.29(+0.26%) |
Aug 29, 2024 | 113.08 | 113.55 | 112.83 | 113.18 | 183,922 | +0.23(+0.20%) |
Aug 28, 2024 | 112.92 | 113.36 | 112.70 | 112.95 | 195,270 | -0.28(-0.25%) |
Aug 27, 2024 | 112.96 | 113.24 | 112.85 | 113.23 | 78,716 | +0.37(+0.33%) |
Aug 26, 2024 | 112.86 | 113.23 | 112.38 | 112.86 | 156,548 | +0.29(+0.26%) |
Aug 23, 2024 | 112.33 | 112.69 | 112.09 | 112.57 | 149,747 | +0.73(+0.65%) |
Aug 22, 2024 | 112.12 | 112.35 | 111.59 | 111.84 | 90,102 | -0.18(-0.16%) |
Aug 21, 2024 | 111.82 | 112.15 | 111.72 | 112.02 | 123,179 | +0.54(+0.48%) |
Aug 20, 2024 | 111.31 | 111.59 | 111.31 | 111.48 | 149,562 | +0.09(+0.08%) |
Aug 19, 2024 | 110.77 | 111.40 | 110.77 | 111.39 | 127,882 | +0.83(+0.75%) |
Aug 16, 2024 | 110.01 | 110.59 | 110.00 | 110.56 | 136,700 | +0.64(+0.58%) |
Aug 15, 2024 | 109.93 | 110.11 | 109.69 | 109.92 | 107,341 | +0.33(+0.30%) |
Aug 14, 2024 | 108.79 | 109.59 | 108.79 | 109.59 | 186,925 | +0.83(+0.76%) |
Aug 13, 2024 | 108.48 | 108.81 | 108.17 | 108.76 | 249,063 | +0.69(+0.64%) |
Aug 12, 2024 | 108.31 | 108.52 | 107.84 | 108.07 | 195,771 | -0.14(-0.13%) |
Aug 09, 2024 | 107.94 | 108.49 | 107.55 | 108.21 | 166,909 | +0.37(+0.34%) |
Aug 08, 2024 | 107.27 | 107.95 | 107.04 | 107.84 | 86,495 | +0.97(+0.91%) |
Aug 07, 2024 | 107.44 | 107.83 | 105.37 | 106.87 | 77,022 | +0.57(+0.54%) |
Aug 06, 2024 | 106.09 | 107.22 | 105.97 | 106.30 | 293,839 | +0.04(+0.04%) |
Aug 05, 2024 | 106.68 | 107.04 | 105.88 | 106.26 | 351,712 | -2.11(-1.95%) |
Aug 02, 2024 | 108.46 | 108.86 | 107.40 | 108.37 | 191,098 | -0.13(-0.12%) |
Aug 01, 2024 | 108.34 | 108.66 | 108.00 | 108.50 | 221,034 | -0.13(-0.12%) |
Jul 31, 2024 | 108.97 | 108.99 | 108.46 | 108.63 | 174,126 | +0.58(+0.54%) |
Jul 30, 2024 | 107.90 | 108.24 | 107.75 | 108.05 | 110,351 | +0.19(+0.18%) |
Jul 29, 2024 | 107.82 | 108.03 | 107.53 | 107.86 | 82,950 | -0.01(-0.01%) |
Jul 26, 2024 | 107.21 | 108.04 | 107.17 | 107.87 | 144,856 | +1.00(+0.94%) |
Jul 25, 2024 | 106.85 | 107.60 | 106.53 | 106.87 | 166,140 | +0.02(+0.02%) |
Jul 24, 2024 | 106.78 | 107.11 | 106.71 | 106.85 | 142,434 | -0.13(-0.12%) |
Jul 23, 2024 | 107.32 | 107.39 | 106.96 | 106.98 | 83,767 | -0.52(-0.48%) |
Jul 22, 2024 | 107.39 | 107.54 | 107.15 | 107.50 | 124,804 | +0.43(+0.40%) |
Jul 19, 2024 | 107.60 | 107.74 | 106.95 | 107.07 | 95,877 | -0.56(-0.52%) |
Jul 18, 2024 | 108.25 | 108.60 | 107.62 | 107.63 | 107,219 | -0.60(-0.55%) |
Jul 17, 2024 | 107.46 | 108.39 | 107.46 | 108.23 | 112,853 | +0.39(+0.36%) |
Jul 16, 2024 | 107.17 | 107.85 | 106.76 | 107.84 | 99,852 | +0.85(+0.79%) |
Jul 15, 2024 | 107.24 | 107.33 | 106.88 | 106.99 | 89,648 | -0.23(-0.21%) |
Jul 12, 2024 | 106.88 | 107.51 | 106.88 | 107.22 | 337,791 | +0.75(+0.70%) |
Jul 11, 2024 | 105.99 | 106.66 | 105.99 | 106.47 | 112,364 | +0.50(+0.47%) |
Jul 10, 2024 | 105.26 | 106.03 | 105.26 | 105.97 | 303,406 | +0.81(+0.77%) |
Jul 09, 2024 | 105.19 | 105.40 | 104.97 | 105.16 | 145,106 | -0.03(-0.03%) |
Jul 08, 2024 | 105.20 | 105.60 | 105.10 | 105.19 | 271,841 | -0.08(-0.08%) |
Jul 05, 2024 | 104.84 | 105.31 | 104.62 | 105.27 | 279,448 | +0.24(+0.23%) |
Jul 03, 2024 | 104.96 | 105.25 | 104.82 | 105.03 | 112,265 | +0.12(+0.11%) |
Jul 02, 2024 | 104.41 | 104.93 | 104.41 | 104.91 | 291,327 | +0.41(+0.39%) |