Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 111.84 | 113.83 | 111.71 | 111.81 | 1,135,522 | -0.57(-0.51%) |
Oct 29, 2024 | 111.63 | 112.62 | 111.35 | 112.38 | 1,071,042 | -0.02(-0.02%) |
Oct 28, 2024 | 112.49 | 112.79 | 110.93 | 112.40 | 970,647 | +1.07(+0.96%) |
Oct 25, 2024 | 112.37 | 113.02 | 111.00 | 111.33 | 863,148 | -0.68(-0.61%) |
Oct 24, 2024 | 110.83 | 112.64 | 110.59 | 112.01 | 1,079,125 | +2.48(+2.26%) |
Oct 23, 2024 | 112.56 | 112.95 | 109.05 | 109.53 | 1,335,064 | -3.39(-3.00%) |
Oct 22, 2024 | 113.82 | 114.02 | 112.91 | 112.92 | 689,771 | -1.09(-0.96%) |
Oct 21, 2024 | 114.97 | 115.00 | 113.80 | 114.01 | 1,032,578 | -1.62(-1.40%) |
Oct 18, 2024 | 113.23 | 115.97 | 112.88 | 115.63 | 1,765,059 | +2.42(+2.14%) |
Oct 17, 2024 | 112.28 | 113.30 | 111.38 | 113.21 | 1,674,924 | +1.63(+1.46%) |
Oct 16, 2024 | 110.16 | 111.68 | 110.03 | 111.58 | 1,307,117 | +2.12(+1.94%) |
Oct 15, 2024 | 110.07 | 111.27 | 109.31 | 109.46 | 898,871 | -0.22(-0.20%) |
Oct 14, 2024 | 109.01 | 109.76 | 108.20 | 109.68 | 910,989 | +0.70(+0.64%) |
Oct 11, 2024 | 108.29 | 110.44 | 108.17 | 108.98 | 1,072,498 | +0.98(+0.91%) |
Oct 10, 2024 | 107.28 | 108.29 | 106.43 | 108.00 | 1,168,227 | +0.58(+0.54%) |
Oct 09, 2024 | 106.44 | 107.52 | 106.00 | 107.42 | 1,292,925 | +0.82(+0.77%) |
Oct 08, 2024 | 106.72 | 107.18 | 106.21 | 106.60 | 785,136 | -0.03(-0.03%) |
Oct 07, 2024 | 108.20 | 108.31 | 106.14 | 106.63 | 1,088,994 | -1.84(-1.70%) |
Oct 04, 2024 | 107.94 | 108.56 | 106.97 | 108.47 | 740,082 | +1.99(+1.87%) |
Oct 03, 2024 | 106.75 | 106.90 | 105.78 | 106.48 | 967,728 | -0.86(-0.80%) |
Oct 02, 2024 | 107.01 | 108.13 | 106.83 | 107.34 | 662,210 | +0.23(+0.21%) |
Oct 01, 2024 | 108.27 | 108.64 | 106.70 | 107.11 | 955,448 | -1.82(-1.67%) |
Sep 30, 2024 | 109.25 | 109.47 | 107.88 | 108.93 | 978,339 | -0.58(-0.53%) |
Sep 27, 2024 | 110.22 | 110.31 | 109.25 | 109.51 | 854,156 | +0.13(+0.12%) |
Sep 26, 2024 | 109.01 | 109.85 | 108.51 | 109.38 | 1,236,699 | +1.92(+1.79%) |
Sep 25, 2024 | 109.65 | 109.79 | 107.34 | 107.46 | 1,050,637 | -2.01(-1.84%) |
Sep 24, 2024 | 108.61 | 109.65 | 108.08 | 109.47 | 861,369 | +1.38(+1.27%) |
Sep 23, 2024 | 108.63 | 109.26 | 107.76 | 108.09 | 907,928 | -0.20(-0.18%) |
Sep 20, 2024 | 110.46 | 110.55 | 107.50 | 108.29 | 2,665,398 | -2.26(-2.04%) |
Sep 19, 2024 | 109.91 | 111.04 | 109.48 | 110.55 | 1,163,781 | +2.42(+2.24%) |
Sep 18, 2024 | 108.15 | 109.91 | 107.88 | 108.13 | 867,554 | +0.21(+0.19%) |
Sep 17, 2024 | 106.18 | 108.15 | 106.18 | 107.92 | 1,096,544 | +2.06(+1.94%) |
Sep 16, 2024 | 104.87 | 106.14 | 104.46 | 105.86 | 1,303,338 | +1.30(+1.25%) |
Sep 13, 2024 | 104.39 | 105.06 | 104.25 | 104.56 | 1,147,853 | +0.93(+0.90%) |
Sep 12, 2024 | 103.16 | 103.87 | 101.42 | 103.63 | 1,387,162 | +0.75(+0.73%) |
Sep 11, 2024 | 102.26 | 103.03 | 100.16 | 102.88 | 1,398,078 | +0.37(+0.36%) |
Sep 10, 2024 | 102.50 | 102.60 | 100.82 | 102.51 | 1,085,759 | +0.20(+0.19%) |
Sep 09, 2024 | 101.71 | 102.60 | 101.01 | 102.32 | 1,236,885 | +1.83(+1.82%) |
Sep 06, 2024 | 102.73 | 104.06 | 99.81 | 100.49 | 1,336,688 | -2.40(-2.33%) |
Sep 05, 2024 | 103.67 | 103.84 | 102.06 | 102.89 | 785,229 | -0.49(-0.48%) |
Sep 04, 2024 | 102.92 | 103.96 | 102.63 | 103.38 | 1,090,660 | +0.14(+0.13%) |
Sep 03, 2024 | 103.91 | 104.83 | 102.88 | 103.25 | 1,438,039 | -1.54(-1.47%) |
Aug 30, 2024 | 104.28 | 104.94 | 103.11 | 104.79 | 1,853,925 | +1.07(+1.03%) |
Aug 29, 2024 | 107.13 | 108.01 | 103.57 | 103.72 | 2,095,110 | -2.52(-2.37%) |
Aug 28, 2024 | 106.35 | 107.36 | 105.80 | 106.24 | 759,985 | -0.38(-0.36%) |
Aug 27, 2024 | 107.52 | 107.55 | 106.35 | 106.62 | 793,902 | -1.36(-1.26%) |
Aug 26, 2024 | 109.29 | 109.49 | 107.52 | 107.99 | 966,881 | -0.34(-0.31%) |
Aug 23, 2024 | 108.69 | 109.88 | 108.02 | 108.32 | 741,458 | +0.39(+0.36%) |
Aug 22, 2024 | 108.41 | 108.61 | 107.34 | 107.94 | 712,897 | -0.32(-0.29%) |
Aug 21, 2024 | 107.39 | 108.41 | 106.31 | 108.25 | 679,966 | +1.03(+0.96%) |
Aug 20, 2024 | 107.90 | 108.20 | 107.13 | 107.23 | 634,688 | -0.89(-0.82%) |
Aug 19, 2024 | 107.57 | 108.25 | 106.47 | 108.12 | 799,475 | +0.62(+0.58%) |
Aug 16, 2024 | 106.95 | 107.66 | 106.04 | 107.49 | 838,438 | +0.53(+0.50%) |
Aug 15, 2024 | 106.10 | 107.26 | 105.78 | 106.96 | 816,117 | +2.28(+2.18%) |
Aug 14, 2024 | 104.58 | 105.13 | 104.23 | 104.68 | 811,788 | +0.49(+0.47%) |
Aug 13, 2024 | 104.31 | 104.31 | 103.19 | 104.18 | 697,348 | +0.78(+0.75%) |
Aug 12, 2024 | 104.47 | 104.65 | 103.19 | 103.40 | 1,277,240 | -0.70(-0.67%) |
Aug 09, 2024 | 103.61 | 104.62 | 103.19 | 104.10 | 691,165 | +0.50(+0.49%) |
Aug 08, 2024 | 103.13 | 103.95 | 102.78 | 103.60 | 870,063 | +1.99(+1.95%) |
Aug 07, 2024 | 104.62 | 104.93 | 101.49 | 101.61 | 1,085,639 | -1.05(-1.02%) |
Aug 06, 2024 | 102.15 | 104.36 | 101.86 | 102.66 | 1,194,296 | +0.72(+0.71%) |
Aug 05, 2024 | 102.57 | 103.71 | 99.30 | 101.94 | 2,335,856 | -3.27(-3.11%) |
Aug 02, 2024 | 108.70 | 108.84 | 104.41 | 105.21 | 2,013,136 | -5.49(-4.96%) |