Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 116.62 | 117.36 | 116.29 | 117.18 | 655,537 | +0.67(+0.58%) |
Oct 17, 2024 | 116.51 | 116.72 | 116.08 | 116.51 | 1,025,384 | -0.06(-0.05%) |
Oct 16, 2024 | 116.39 | 116.86 | 116.26 | 116.57 | 620,247 | +0.35(+0.30%) |
Oct 15, 2024 | 116.03 | 116.92 | 115.80 | 116.22 | 773,584 | -0.08(-0.07%) |
Oct 14, 2024 | 115.92 | 116.44 | 115.89 | 116.30 | 767,334 | +0.08(+0.07%) |
Oct 11, 2024 | 115.70 | 116.25 | 115.50 | 116.22 | 1,095,960 | +1.41(+1.23%) |
Oct 10, 2024 | 115.64 | 115.71 | 114.58 | 114.81 | 762,718 | -0.83(-0.72%) |
Oct 09, 2024 | 115.14 | 115.72 | 114.97 | 115.64 | 1,330,599 | +1.87(+1.64%) |
Oct 08, 2024 | 114.12 | 114.19 | 113.55 | 113.77 | 697,183 | -0.09(-0.08%) |
Oct 07, 2024 | 114.59 | 114.66 | 113.72 | 113.86 | 1,028,954 | -0.09(-0.08%) |
Oct 04, 2024 | 112.88 | 114.03 | 112.80 | 113.95 | 820,384 | +0.18(+0.16%) |
Oct 03, 2024 | 115.05 | 115.10 | 113.67 | 113.77 | 1,023,694 | -0.70(-0.61%) |
Oct 02, 2024 | 114.28 | 114.52 | 113.81 | 114.47 | 825,476 | -0.08(-0.07%) |
Oct 01, 2024 | 115.00 | 115.04 | 114.11 | 114.55 | 912,859 | -0.47(-0.41%) |
Sep 30, 2024 | 115.42 | 115.50 | 114.82 | 115.02 | 1,193,371 | -0.59(-0.51%) |
Sep 27, 2024 | 115.86 | 116.39 | 115.60 | 115.61 | 919,170 | +0.00(+0.00%) |
Sep 26, 2024 | 115.11 | 115.67 | 114.91 | 115.61 | 845,915 | -0.82(-0.70%) |
Sep 25, 2024 | 116.84 | 116.94 | 116.42 | 116.43 | 1,046,778 | +0.01(+0.01%) |
Sep 24, 2024 | 115.84 | 116.48 | 115.43 | 116.42 | 955,870 | +0.05(+0.04%) |
Sep 23, 2024 | 116.34 | 116.81 | 116.00 | 116.37 | 1,121,962 | +0.43(+0.37%) |
Sep 20, 2024 | 116.64 | 116.69 | 115.89 | 115.94 | 1,041,498 | -0.04(-0.03%) |
Sep 19, 2024 | 116.21 | 116.52 | 115.53 | 115.98 | 689,625 | +0.01(+0.01%) |
Sep 18, 2024 | 116.30 | 116.63 | 115.60 | 115.97 | 771,788 | +0.27(+0.23%) |
Sep 17, 2024 | 116.10 | 116.10 | 114.98 | 115.70 | 872,538 | -1.25(-1.07%) |
Sep 16, 2024 | 116.41 | 116.98 | 116.14 | 116.95 | 924,913 | +1.29(+1.12%) |
Sep 13, 2024 | 115.81 | 116.32 | 115.27 | 115.66 | 1,966,053 | -0.06(-0.05%) |
Sep 12, 2024 | 115.35 | 115.98 | 114.79 | 115.72 | 1,543,455 | +0.44(+0.38%) |
Sep 11, 2024 | 114.98 | 115.50 | 113.82 | 115.28 | 1,342,404 | -1.71(-1.46%) |
Sep 10, 2024 | 117.04 | 117.12 | 116.06 | 116.99 | 954,969 | -0.17(-0.15%) |
Sep 09, 2024 | 116.88 | 117.75 | 116.78 | 117.16 | 1,185,206 | +0.51(+0.44%) |
Sep 06, 2024 | 117.24 | 117.60 | 116.62 | 116.65 | 1,151,373 | +0.16(+0.14%) |
Sep 05, 2024 | 117.74 | 117.85 | 116.33 | 116.49 | 1,317,467 | -2.89(-2.42%) |
Sep 04, 2024 | 118.29 | 119.42 | 118.29 | 119.38 | 1,160,987 | +0.88(+0.74%) |
Sep 03, 2024 | 119.13 | 119.44 | 118.27 | 118.50 | 1,155,799 | -2.39(-1.98%) |
Aug 30, 2024 | 120.37 | 120.92 | 120.06 | 120.89 | 902,659 | +0.47(+0.39%) |
Aug 29, 2024 | 120.09 | 120.80 | 119.86 | 120.42 | 859,496 | +0.44(+0.37%) |
Aug 28, 2024 | 120.04 | 120.67 | 119.67 | 119.98 | 860,071 | +0.14(+0.12%) |
Aug 27, 2024 | 119.45 | 119.91 | 119.26 | 119.84 | 860,940 | +0.69(+0.58%) |
Aug 26, 2024 | 118.69 | 119.29 | 118.68 | 119.15 | 677,219 | +0.59(+0.50%) |
Aug 23, 2024 | 117.94 | 118.59 | 117.71 | 118.56 | 801,205 | +0.80(+0.68%) |
Aug 22, 2024 | 117.96 | 118.15 | 117.61 | 117.76 | 951,497 | +0.15(+0.13%) |
Aug 21, 2024 | 117.28 | 117.75 | 116.92 | 117.61 | 711,811 | +0.48(+0.41%) |
Aug 20, 2024 | 116.58 | 117.40 | 116.45 | 117.13 | 1,115,462 | +1.20(+1.04%) |
Aug 19, 2024 | 115.07 | 116.17 | 114.80 | 115.93 | 857,880 | +1.23(+1.07%) |
Aug 16, 2024 | 114.63 | 114.91 | 114.18 | 114.70 | 1,057,253 | +1.39(+1.23%) |
Aug 15, 2024 | 113.55 | 113.66 | 113.06 | 113.31 | 779,885 | -0.22(-0.19%) |
Aug 14, 2024 | 112.81 | 113.92 | 112.66 | 113.53 | 997,834 | +1.00(+0.89%) |
Aug 13, 2024 | 111.60 | 112.62 | 111.59 | 112.53 | 1,001,317 | +1.11(+1.00%) |
Aug 12, 2024 | 111.46 | 111.95 | 111.10 | 111.42 | 925,396 | -0.47(-0.42%) |
Aug 09, 2024 | 111.56 | 112.16 | 111.51 | 111.89 | 1,037,513 | +0.87(+0.78%) |
Aug 08, 2024 | 110.60 | 111.46 | 110.48 | 111.02 | 899,782 | -0.14(-0.13%) |
Aug 07, 2024 | 111.27 | 112.19 | 110.75 | 111.16 | 1,350,840 | +1.10(+1.00%) |
Aug 06, 2024 | 108.53 | 110.69 | 108.48 | 110.06 | 1,385,000 | +0.21(+0.19%) |
Aug 05, 2024 | 111.03 | 111.34 | 109.66 | 109.85 | 1,599,354 | -3.02(-2.68%) |
Aug 02, 2024 | 112.30 | 113.00 | 111.97 | 112.87 | 1,678,908 | +0.77(+0.69%) |