Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 115.31 | 115.68 | 114.64 | 115.52 | 966,025 | -0.32(-0.28%) |
Oct 11, 2024 | 115.33 | 116.48 | 115.27 | 115.84 | 1,047,596 | +0.74(+0.64%) |
Oct 10, 2024 | 114.27 | 115.89 | 114.10 | 115.10 | 2,275,846 | +1.15(+1.01%) |
Oct 09, 2024 | 113.00 | 114.06 | 113.00 | 113.95 | 771,205 | +0.51(+0.45%) |
Oct 08, 2024 | 113.36 | 113.81 | 112.50 | 113.44 | 1,389,991 | +0.36(+0.32%) |
Oct 07, 2024 | 113.52 | 114.26 | 112.87 | 113.08 | 1,354,919 | -0.46(-0.41%) |
Oct 04, 2024 | 113.60 | 114.67 | 113.01 | 113.54 | 1,492,548 | -0.68(-0.60%) |
Oct 03, 2024 | 115.53 | 115.61 | 113.81 | 114.22 | 1,139,014 | -1.73(-1.49%) |
Oct 02, 2024 | 116.77 | 117.42 | 115.85 | 115.95 | 1,042,479 | -1.17(-1.00%) |
Oct 01, 2024 | 117.20 | 117.29 | 115.85 | 117.12 | 714,185 | -0.03(-0.03%) |
Sep 30, 2024 | 116.11 | 117.29 | 115.98 | 117.15 | 715,510 | +0.72(+0.62%) |
Sep 27, 2024 | 116.98 | 118.14 | 116.15 | 116.43 | 1,051,120 | -0.34(-0.29%) |
Sep 26, 2024 | 116.20 | 117.29 | 116.06 | 116.77 | 663,620 | +1.04(+0.90%) |
Sep 25, 2024 | 117.87 | 118.23 | 115.73 | 115.73 | 664,880 | -2.18(-1.85%) |
Sep 24, 2024 | 117.84 | 118.46 | 117.31 | 117.91 | 836,014 | +0.81(+0.69%) |
Sep 23, 2024 | 117.49 | 117.82 | 116.45 | 117.10 | 1,035,840 | +0.03(+0.03%) |
Sep 20, 2024 | 118.73 | 118.76 | 115.82 | 117.07 | 1,883,331 | -1.90(-1.60%) |
Sep 19, 2024 | 117.83 | 119.61 | 117.83 | 118.97 | 1,286,699 | +1.97(+1.68%) |
Sep 18, 2024 | 119.08 | 119.16 | 116.85 | 117.00 | 1,373,815 | -2.04(-1.71%) |
Sep 17, 2024 | 120.79 | 121.12 | 118.61 | 119.04 | 1,048,413 | -1.60(-1.33%) |
Sep 16, 2024 | 119.33 | 120.78 | 118.88 | 120.64 | 905,207 | +1.87(+1.57%) |
Sep 13, 2024 | 119.51 | 120.65 | 118.67 | 118.77 | 1,061,672 | -0.60(-0.50%) |
Sep 12, 2024 | 116.67 | 119.59 | 116.48 | 119.37 | 1,766,366 | +2.85(+2.45%) |
Sep 11, 2024 | 115.91 | 116.62 | 113.05 | 116.52 | 2,304,736 | +0.74(+0.64%) |
Sep 10, 2024 | 117.00 | 117.40 | 114.64 | 115.78 | 1,297,547 | -1.42(-1.21%) |
Sep 09, 2024 | 117.09 | 117.72 | 115.98 | 117.20 | 1,057,758 | +1.83(+1.59%) |
Sep 06, 2024 | 116.62 | 117.31 | 114.43 | 115.37 | 1,926,554 | -1.34(-1.15%) |
Sep 05, 2024 | 117.72 | 118.21 | 115.87 | 116.71 | 2,209,575 | -1.19(-1.01%) |
Sep 04, 2024 | 117.13 | 118.72 | 116.93 | 117.91 | 724,102 | +0.63(+0.53%) |
Sep 03, 2024 | 116.28 | 117.91 | 115.80 | 117.28 | 1,302,433 | +0.09(+0.08%) |
Aug 30, 2024 | 116.67 | 117.42 | 115.81 | 117.19 | 1,421,128 | +0.87(+0.74%) |
Aug 29, 2024 | 117.26 | 117.64 | 116.28 | 116.33 | 659,859 | -0.33(-0.28%) |
Aug 28, 2024 | 117.31 | 118.65 | 116.45 | 116.65 | 678,372 | -0.95(-0.80%) |
Aug 27, 2024 | 117.58 | 118.03 | 117.21 | 117.60 | 993,740 | +0.13(+0.11%) |
Aug 26, 2024 | 117.63 | 117.97 | 117.12 | 117.47 | 804,614 | +0.54(+0.46%) |
Aug 23, 2024 | 114.97 | 117.09 | 114.22 | 116.93 | 1,577,466 | +2.85(+2.49%) |
Aug 22, 2024 | 113.41 | 114.23 | 112.81 | 114.09 | 1,118,876 | +0.52(+0.46%) |
Aug 21, 2024 | 113.47 | 114.01 | 113.25 | 113.57 | 698,112 | +0.36(+0.32%) |
Aug 20, 2024 | 113.33 | 113.53 | 112.70 | 113.21 | 553,642 | +0.09(+0.08%) |
Aug 19, 2024 | 112.37 | 113.40 | 112.37 | 113.12 | 699,680 | +0.81(+0.72%) |
Aug 16, 2024 | 112.59 | 112.60 | 111.59 | 112.32 | 538,021 | -0.17(-0.15%) |
Aug 15, 2024 | 111.22 | 112.83 | 111.03 | 112.49 | 730,675 | +1.94(+1.75%) |
Aug 14, 2024 | 110.43 | 110.62 | 109.53 | 110.55 | 808,985 | +0.22(+0.20%) |
Aug 13, 2024 | 110.69 | 110.69 | 109.41 | 110.33 | 764,894 | +0.24(+0.22%) |
Aug 12, 2024 | 110.62 | 110.64 | 109.81 | 110.09 | 796,591 | -0.15(-0.14%) |
Aug 09, 2024 | 110.91 | 110.91 | 109.57 | 110.24 | 897,079 | -0.43(-0.39%) |
Aug 08, 2024 | 110.08 | 111.04 | 108.89 | 110.67 | 1,014,418 | +1.15(+1.05%) |
Aug 07, 2024 | 112.18 | 112.31 | 109.38 | 109.51 | 1,030,612 | -1.57(-1.41%) |
Aug 06, 2024 | 110.51 | 111.75 | 109.47 | 111.08 | 1,112,343 | +0.58(+0.52%) |
Aug 05, 2024 | 109.17 | 111.53 | 108.57 | 110.51 | 1,721,987 | -1.24(-1.11%) |
Aug 02, 2024 | 111.83 | 112.00 | 109.88 | 111.75 | 1,312,368 | -0.89(-0.79%) |