Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.89 | 121.07 | 119.56 | 120.74 | 682,742 | +1.43(+1.20%) |
Oct 17, 2024 | 120.49 | 120.53 | 119.13 | 119.31 | 679,868 | -1.54(-1.27%) |
Oct 16, 2024 | 119.73 | 121.58 | 119.73 | 120.85 | 1,106,939 | +1.18(+0.99%) |
Oct 15, 2024 | 120.13 | 121.24 | 119.63 | 119.67 | 1,093,873 | +0.02(+0.02%) |
Oct 14, 2024 | 118.81 | 120.24 | 118.42 | 119.65 | 566,060 | +0.34(+0.28%) |
Oct 11, 2024 | 119.36 | 119.75 | 118.52 | 119.31 | 765,998 | +0.52(+0.44%) |
Oct 10, 2024 | 119.86 | 120.70 | 118.27 | 118.79 | 767,326 | -1.41(-1.17%) |
Oct 09, 2024 | 120.23 | 120.52 | 119.59 | 120.20 | 730,122 | +0.21(+0.18%) |
Oct 08, 2024 | 120.35 | 120.53 | 118.30 | 119.99 | 653,118 | +0.34(+0.28%) |
Oct 07, 2024 | 120.10 | 120.10 | 119.06 | 119.65 | 541,241 | -1.21(-1.00%) |
Oct 04, 2024 | 120.18 | 121.27 | 119.31 | 120.86 | 709,970 | +0.08(+0.07%) |
Oct 03, 2024 | 122.33 | 122.74 | 120.33 | 120.78 | 463,042 | -1.54(-1.26%) |
Oct 02, 2024 | 121.45 | 122.37 | 120.74 | 122.32 | 778,660 | -0.28(-0.23%) |
Oct 01, 2024 | 124.24 | 124.24 | 121.63 | 122.60 | 759,810 | -0.93(-0.75%) |
Sep 30, 2024 | 122.23 | 124.08 | 121.90 | 123.53 | 1,141,217 | +0.85(+0.69%) |
Sep 27, 2024 | 124.27 | 124.47 | 122.56 | 122.68 | 641,713 | -0.65(-0.53%) |
Sep 26, 2024 | 125.03 | 125.46 | 123.15 | 123.33 | 852,875 | -1.78(-1.42%) |
Sep 25, 2024 | 125.81 | 126.23 | 124.67 | 125.11 | 685,729 | -0.35(-0.28%) |
Sep 24, 2024 | 125.16 | 126.63 | 124.64 | 125.46 | 918,949 | -0.37(-0.29%) |
Sep 23, 2024 | 125.26 | 126.22 | 124.81 | 125.82 | 1,322,284 | +1.66(+1.33%) |
Sep 20, 2024 | 124.94 | 125.22 | 123.58 | 124.17 | 1,564,699 | -1.44(-1.14%) |
Sep 19, 2024 | 124.85 | 126.32 | 123.81 | 125.61 | 1,690,746 | +1.40(+1.13%) |
Sep 18, 2024 | 123.07 | 125.36 | 122.67 | 124.21 | 1,938,957 | +1.25(+1.02%) |
Sep 17, 2024 | 123.75 | 124.07 | 122.37 | 122.96 | 1,149,823 | -0.93(-0.75%) |
Sep 16, 2024 | 125.37 | 125.44 | 123.26 | 123.89 | 1,932,056 | -0.66(-0.53%) |
Sep 13, 2024 | 122.60 | 124.67 | 122.50 | 124.55 | 1,140,545 | +2.48(+2.03%) |
Sep 12, 2024 | 121.49 | 122.44 | 121.18 | 122.08 | 1,205,885 | +0.56(+0.46%) |
Sep 11, 2024 | 120.59 | 121.88 | 120.32 | 121.51 | 1,723,064 | -0.63(-0.52%) |
Sep 10, 2024 | 120.92 | 122.37 | 120.62 | 122.14 | 1,864,892 | +1.83(+1.52%) |
Sep 09, 2024 | 120.97 | 121.83 | 120.07 | 120.31 | 2,310,833 | -0.84(-0.70%) |
Sep 06, 2024 | 123.31 | 123.39 | 119.73 | 121.15 | 2,675,180 | -1.94(-1.58%) |
Sep 05, 2024 | 125.37 | 125.51 | 122.16 | 123.10 | 1,164,072 | -1.28(-1.03%) |
Sep 04, 2024 | 125.60 | 126.09 | 123.61 | 124.38 | 988,218 | -1.17(-0.93%) |
Sep 03, 2024 | 123.88 | 126.17 | 123.83 | 125.55 | 739,240 | +1.39(+1.12%) |
Aug 30, 2024 | 123.51 | 124.20 | 122.44 | 124.16 | 946,754 | +1.24(+1.01%) |
Aug 29, 2024 | 123.50 | 123.96 | 122.29 | 122.92 | 656,482 | -0.77(-0.63%) |
Aug 28, 2024 | 122.99 | 124.31 | 122.97 | 123.69 | 720,243 | +0.80(+0.65%) |
Aug 27, 2024 | 121.07 | 123.25 | 120.53 | 122.89 | 638,385 | +1.00(+0.82%) |
Aug 26, 2024 | 123.01 | 123.40 | 121.54 | 121.89 | 755,274 | +0.31(+0.25%) |
Aug 23, 2024 | 120.51 | 122.52 | 120.14 | 121.58 | 824,755 | +1.60(+1.33%) |
Aug 22, 2024 | 119.75 | 120.28 | 119.15 | 119.98 | 561,086 | +0.75(+0.63%) |
Aug 21, 2024 | 119.00 | 119.46 | 118.18 | 119.23 | 535,529 | +0.38(+0.32%) |
Aug 20, 2024 | 118.76 | 119.20 | 117.78 | 118.85 | 536,148 | +0.44(+0.37%) |
Aug 19, 2024 | 119.06 | 119.56 | 117.62 | 118.42 | 521,813 | -0.23(-0.19%) |
Aug 16, 2024 | 118.75 | 119.31 | 117.74 | 118.64 | 467,946 | -0.17(-0.14%) |
Aug 15, 2024 | 118.65 | 119.66 | 117.57 | 118.81 | 827,922 | -0.01(-0.01%) |
Aug 14, 2024 | 118.65 | 119.35 | 118.11 | 118.82 | 579,240 | +0.24(+0.20%) |
Aug 13, 2024 | 119.31 | 119.96 | 118.36 | 118.58 | 834,084 | +0.04(+0.03%) |
Aug 12, 2024 | 119.67 | 119.88 | 118.19 | 118.55 | 1,088,973 | +0.21(+0.18%) |
Aug 09, 2024 | 117.94 | 118.63 | 116.79 | 118.34 | 462,615 | +0.53(+0.45%) |
Aug 08, 2024 | 117.02 | 118.01 | 116.45 | 117.80 | 639,995 | +0.88(+0.76%) |
Aug 07, 2024 | 116.12 | 119.14 | 115.84 | 116.92 | 968,050 | +0.67(+0.58%) |
Aug 06, 2024 | 113.94 | 116.91 | 113.81 | 116.24 | 868,577 | +2.24(+1.97%) |
Aug 05, 2024 | 115.64 | 117.55 | 113.66 | 114.00 | 1,294,947 | -3.21(-2.74%) |
Aug 02, 2024 | 115.00 | 120.28 | 114.98 | 117.22 | 2,363,265 | +3.10(+2.72%) |