Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 113.09 | 113.69 | 112.08 | 113.60 | 3,872,187 | +0.57(+0.50%) |
Oct 17, 2024 | 112.91 | 113.41 | 112.09 | 113.03 | 1,190,471 | +0.51(+0.45%) |
Oct 16, 2024 | 113.09 | 113.83 | 112.40 | 112.52 | 961,227 | -0.36(-0.32%) |
Oct 15, 2024 | 113.90 | 114.61 | 112.80 | 112.88 | 1,030,252 | -0.41(-0.36%) |
Oct 14, 2024 | 113.48 | 113.98 | 113.19 | 113.29 | 971,949 | +0.16(+0.14%) |
Oct 11, 2024 | 112.17 | 114.18 | 112.13 | 113.13 | 1,365,642 | +1.28(+1.14%) |
Oct 10, 2024 | 112.94 | 113.29 | 111.56 | 111.85 | 773,526 | -1.09(-0.97%) |
Oct 09, 2024 | 112.75 | 113.50 | 112.11 | 112.94 | 988,167 | +0.76(+0.68%) |
Oct 08, 2024 | 111.89 | 112.56 | 111.16 | 112.18 | 1,497,845 | +1.06(+0.95%) |
Oct 07, 2024 | 110.93 | 111.78 | 110.78 | 111.12 | 1,516,656 | -0.90(-0.80%) |
Oct 04, 2024 | 111.90 | 112.29 | 110.84 | 112.02 | 952,238 | +0.71(+0.64%) |
Oct 03, 2024 | 111.14 | 111.60 | 110.45 | 111.31 | 1,149,185 | +0.03(+0.03%) |
Oct 02, 2024 | 109.80 | 111.53 | 109.61 | 111.28 | 1,143,097 | +1.25(+1.14%) |
Oct 01, 2024 | 112.55 | 112.61 | 109.25 | 110.03 | 1,805,924 | -1.83(-1.64%) |
Sep 30, 2024 | 110.15 | 112.02 | 109.39 | 111.86 | 1,523,429 | +1.56(+1.41%) |
Sep 27, 2024 | 111.34 | 111.88 | 109.56 | 110.30 | 1,834,422 | -0.89(-0.80%) |
Sep 26, 2024 | 111.31 | 112.19 | 110.74 | 111.19 | 1,135,023 | +0.24(+0.22%) |
Sep 25, 2024 | 111.76 | 111.76 | 110.59 | 110.95 | 1,453,153 | -0.36(-0.32%) |
Sep 24, 2024 | 109.54 | 111.79 | 109.26 | 111.31 | 1,341,275 | +1.15(+1.04%) |
Sep 23, 2024 | 110.23 | 111.10 | 109.14 | 110.16 | 2,087,540 | +0.78(+0.71%) |
Sep 20, 2024 | 109.25 | 109.67 | 108.46 | 109.38 | 8,347,213 | +0.00(+0.00%) |
Sep 19, 2024 | 109.37 | 109.51 | 108.42 | 109.38 | 1,488,448 | +1.38(+1.28%) |
Sep 18, 2024 | 108.96 | 109.49 | 107.37 | 108.00 | 1,751,333 | -0.85(-0.78%) |
Sep 17, 2024 | 110.93 | 111.40 | 108.75 | 108.85 | 1,124,261 | -1.02(-0.93%) |
Sep 16, 2024 | 110.44 | 111.48 | 109.67 | 109.87 | 1,495,319 | -0.06(-0.05%) |
Sep 13, 2024 | 109.91 | 110.68 | 109.21 | 109.93 | 1,164,036 | +0.72(+0.66%) |
Sep 12, 2024 | 108.75 | 109.50 | 108.35 | 109.21 | 1,410,564 | +0.35(+0.32%) |
Sep 11, 2024 | 109.23 | 109.35 | 107.53 | 108.86 | 1,308,208 | -0.77(-0.70%) |
Sep 10, 2024 | 109.75 | 110.03 | 109.05 | 109.63 | 1,313,440 | +0.23(+0.21%) |
Sep 09, 2024 | 110.03 | 110.11 | 109.10 | 109.40 | 2,035,224 | +0.77(+0.71%) |
Sep 06, 2024 | 109.50 | 110.67 | 107.99 | 108.63 | 2,045,224 | -1.13(-1.03%) |
Sep 05, 2024 | 110.11 | 110.65 | 109.21 | 109.76 | 1,149,214 | -1.00(-0.90%) |
Sep 04, 2024 | 110.06 | 111.51 | 110.06 | 110.76 | 1,109,638 | +0.59(+0.53%) |
Sep 03, 2024 | 111.01 | 112.13 | 109.53 | 110.17 | 1,370,810 | -2.17(-1.93%) |
Aug 30, 2024 | 111.89 | 112.57 | 111.03 | 112.34 | 2,256,434 | +0.62(+0.55%) |
Aug 29, 2024 | 111.66 | 112.68 | 111.17 | 111.72 | 1,376,268 | +0.55(+0.49%) |
Aug 28, 2024 | 111.57 | 111.60 | 110.89 | 111.17 | 1,280,121 | +0.11(+0.10%) |
Aug 27, 2024 | 110.84 | 111.32 | 110.35 | 111.06 | 979,336 | +0.12(+0.11%) |
Aug 26, 2024 | 111.91 | 112.13 | 110.79 | 110.94 | 948,412 | -0.75(-0.67%) |
Aug 23, 2024 | 111.41 | 112.06 | 110.92 | 111.69 | 874,873 | +0.95(+0.86%) |
Aug 22, 2024 | 110.08 | 111.26 | 109.85 | 110.74 | 1,224,263 | +1.01(+0.92%) |
Aug 21, 2024 | 109.91 | 110.05 | 109.25 | 109.73 | 1,104,470 | +0.42(+0.38%) |
Aug 20, 2024 | 109.49 | 109.81 | 109.14 | 109.31 | 928,670 | -0.18(-0.16%) |
Aug 19, 2024 | 109.15 | 109.69 | 108.90 | 109.49 | 1,114,379 | +0.86(+0.79%) |
Aug 16, 2024 | 108.83 | 109.17 | 108.10 | 108.63 | 943,610 | -0.25(-0.23%) |
Aug 15, 2024 | 109.42 | 109.43 | 108.21 | 108.88 | 1,030,546 | +0.46(+0.42%) |
Aug 14, 2024 | 107.98 | 108.80 | 107.80 | 108.42 | 772,242 | +0.42(+0.39%) |
Aug 13, 2024 | 106.71 | 108.38 | 106.37 | 108.00 | 1,062,639 | +1.60(+1.50%) |
Aug 12, 2024 | 105.81 | 107.37 | 105.38 | 106.40 | 782,496 | +0.39(+0.37%) |
Aug 09, 2024 | 106.67 | 107.00 | 105.57 | 106.01 | 1,468,049 | -1.14(-1.06%) |
Aug 08, 2024 | 104.45 | 107.24 | 103.64 | 107.15 | 1,174,607 | +3.01(+2.89%) |
Aug 07, 2024 | 105.03 | 106.51 | 103.88 | 104.15 | 1,184,627 | +0.11(+0.11%) |
Aug 06, 2024 | 102.26 | 104.94 | 101.68 | 104.04 | 1,614,220 | +2.13(+2.09%) |
Aug 05, 2024 | 102.48 | 103.67 | 101.53 | 101.91 | 1,774,983 | -2.85(-2.72%) |
Aug 02, 2024 | 105.77 | 106.40 | 102.97 | 104.75 | 1,701,646 | -1.86(-1.74%) |