Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 122.33 | 122.33 | 121.02 | 122.00 | 1,299,026 | -0.33(-0.27%) |
Oct 17, 2024 | 121.54 | 123.23 | 121.15 | 122.33 | 2,373,294 | +2.71(+2.27%) |
Oct 16, 2024 | 118.81 | 119.85 | 118.20 | 119.62 | 1,222,547 | +1.03(+0.87%) |
Oct 15, 2024 | 118.93 | 120.36 | 118.33 | 118.59 | 1,273,305 | +0.10(+0.08%) |
Oct 14, 2024 | 117.99 | 118.77 | 117.11 | 118.49 | 779,989 | +1.13(+0.96%) |
Oct 11, 2024 | 117.14 | 118.00 | 116.69 | 117.36 | 1,224,440 | +1.05(+0.90%) |
Oct 10, 2024 | 118.35 | 118.41 | 115.59 | 116.31 | 1,423,830 | +0.02(+0.02%) |
Oct 09, 2024 | 115.45 | 117.27 | 115.17 | 116.29 | 1,840,575 | +0.67(+0.58%) |
Oct 08, 2024 | 115.00 | 116.45 | 114.84 | 115.62 | 1,590,132 | +1.18(+1.03%) |
Oct 07, 2024 | 117.75 | 118.37 | 113.53 | 114.44 | 2,299,623 | -3.65(-3.09%) |
Oct 04, 2024 | 115.55 | 118.35 | 115.55 | 118.09 | 1,318,616 | +1.43(+1.23%) |
Oct 03, 2024 | 117.60 | 117.71 | 116.32 | 116.66 | 1,366,582 | -0.92(-0.78%) |
Oct 02, 2024 | 117.53 | 119.06 | 117.36 | 117.58 | 1,160,717 | -0.38(-0.32%) |
Oct 01, 2024 | 117.34 | 118.50 | 116.90 | 117.96 | 1,123,426 | +0.35(+0.30%) |
Sep 30, 2024 | 116.75 | 117.65 | 115.26 | 117.61 | 1,481,856 | +0.83(+0.71%) |
Sep 27, 2024 | 116.33 | 117.37 | 115.91 | 116.78 | 1,110,361 | +0.26(+0.22%) |
Sep 26, 2024 | 116.00 | 117.34 | 115.79 | 116.52 | 1,747,424 | -0.11(-0.09%) |
Sep 25, 2024 | 116.79 | 117.18 | 116.31 | 116.63 | 892,908 | +0.16(+0.14%) |
Sep 24, 2024 | 116.71 | 117.20 | 116.17 | 116.47 | 925,623 | -0.51(-0.44%) |
Sep 23, 2024 | 116.55 | 117.40 | 116.35 | 116.98 | 1,510,494 | +0.66(+0.57%) |
Sep 20, 2024 | 115.33 | 116.56 | 114.78 | 116.32 | 3,178,056 | +0.38(+0.33%) |
Sep 19, 2024 | 117.52 | 117.52 | 115.50 | 115.94 | 1,575,618 | -0.76(-0.65%) |
Sep 18, 2024 | 117.33 | 117.84 | 116.43 | 116.70 | 985,265 | -0.37(-0.32%) |
Sep 17, 2024 | 116.63 | 117.52 | 116.33 | 117.07 | 1,247,048 | +0.44(+0.38%) |
Sep 16, 2024 | 116.19 | 117.12 | 115.89 | 116.63 | 1,292,825 | +1.27(+1.10%) |
Sep 13, 2024 | 115.60 | 115.60 | 114.86 | 115.36 | 1,337,252 | +0.19(+0.16%) |
Sep 12, 2024 | 113.94 | 115.20 | 113.77 | 115.17 | 945,562 | +1.11(+0.97%) |
Sep 11, 2024 | 116.24 | 116.24 | 113.14 | 114.06 | 1,452,817 | -2.78(-2.38%) |
Sep 10, 2024 | 117.27 | 117.68 | 115.68 | 116.84 | 1,569,467 | -0.07(-0.06%) |
Sep 09, 2024 | 115.35 | 117.31 | 114.92 | 116.91 | 1,802,162 | +2.42(+2.11%) |
Sep 06, 2024 | 115.17 | 116.11 | 114.32 | 114.49 | 1,281,883 | -0.59(-0.51%) |
Sep 05, 2024 | 116.69 | 116.95 | 113.92 | 115.08 | 1,620,645 | -0.92(-0.79%) |
Sep 04, 2024 | 117.00 | 117.46 | 115.72 | 116.00 | 1,380,315 | -0.18(-0.15%) |
Sep 03, 2024 | 115.42 | 116.83 | 114.96 | 116.18 | 2,089,115 | +0.55(+0.48%) |
Aug 30, 2024 | 115.68 | 116.04 | 114.73 | 115.63 | 2,105,288 | -0.05(-0.04%) |
Aug 29, 2024 | 114.14 | 115.85 | 113.29 | 115.68 | 1,868,274 | +1.82(+1.60%) |
Aug 28, 2024 | 113.02 | 114.61 | 112.72 | 113.86 | 1,245,209 | +0.86(+0.76%) |
Aug 27, 2024 | 113.03 | 113.63 | 112.71 | 113.00 | 1,359,509 | +0.44(+0.39%) |
Aug 26, 2024 | 112.52 | 113.40 | 112.05 | 112.56 | 818,644 | +0.40(+0.35%) |
Aug 23, 2024 | 111.71 | 112.28 | 111.16 | 112.16 | 1,086,147 | +0.96(+0.86%) |
Aug 22, 2024 | 110.75 | 111.29 | 110.52 | 111.21 | 734,796 | +0.54(+0.49%) |
Aug 21, 2024 | 110.59 | 110.75 | 109.85 | 110.67 | 870,693 | +0.25(+0.23%) |
Aug 20, 2024 | 110.53 | 110.94 | 110.04 | 110.42 | 1,026,964 | -0.32(-0.29%) |
Aug 19, 2024 | 110.01 | 111.18 | 110.01 | 110.74 | 1,334,806 | +0.73(+0.66%) |
Aug 16, 2024 | 109.77 | 110.14 | 109.15 | 110.01 | 1,516,863 | +0.33(+0.30%) |
Aug 15, 2024 | 110.07 | 110.84 | 108.95 | 109.68 | 943,863 | +0.52(+0.47%) |
Aug 14, 2024 | 107.77 | 109.30 | 107.61 | 109.17 | 998,616 | +1.64(+1.53%) |
Aug 13, 2024 | 107.11 | 107.65 | 105.89 | 107.52 | 1,122,780 | +0.87(+0.81%) |
Aug 12, 2024 | 108.10 | 108.60 | 106.40 | 106.66 | 1,472,234 | -1.11(-1.03%) |
Aug 09, 2024 | 107.08 | 107.90 | 106.42 | 107.76 | 1,146,896 | +0.80(+0.75%) |
Aug 08, 2024 | 105.05 | 107.41 | 105.05 | 106.97 | 990,004 | +2.16(+2.06%) |
Aug 07, 2024 | 105.45 | 106.79 | 104.68 | 104.80 | 2,035,561 | +0.12(+0.11%) |
Aug 06, 2024 | 104.89 | 106.10 | 104.24 | 104.68 | 1,625,466 | +0.25(+0.24%) |
Aug 05, 2024 | 107.03 | 107.40 | 103.54 | 104.44 | 2,130,452 | -3.76(-3.48%) |
Aug 02, 2024 | 108.42 | 109.99 | 106.52 | 108.20 | 1,859,693 | -0.98(-0.89%) |