Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.91 | 113.03 | 110.60 | 112.38 | 2,336,242 | +0.63(+0.56%) |
Oct 17, 2024 | 112.00 | 112.93 | 110.54 | 111.75 | 3,863,019 | -3.93(-3.40%) |
Oct 16, 2024 | 114.42 | 115.89 | 114.26 | 115.68 | 2,110,664 | +1.38(+1.21%) |
Oct 15, 2024 | 113.13 | 115.53 | 112.85 | 114.30 | 2,914,212 | +2.27(+2.03%) |
Oct 14, 2024 | 110.45 | 112.42 | 110.14 | 112.03 | 1,276,115 | +1.22(+1.10%) |
Oct 11, 2024 | 110.57 | 111.00 | 109.72 | 110.81 | 1,243,339 | +0.87(+0.79%) |
Oct 10, 2024 | 110.06 | 112.03 | 109.67 | 109.94 | 2,047,438 | -1.53(-1.37%) |
Oct 09, 2024 | 111.41 | 111.85 | 110.55 | 111.47 | 2,749,666 | -0.63(-0.56%) |
Oct 08, 2024 | 111.68 | 112.27 | 110.79 | 112.10 | 2,073,231 | +0.90(+0.81%) |
Oct 07, 2024 | 110.57 | 111.58 | 110.06 | 111.20 | 2,351,147 | -0.28(-0.25%) |
Oct 04, 2024 | 112.03 | 112.03 | 110.46 | 111.48 | 3,314,565 | -2.81(-2.46%) |
Oct 03, 2024 | 115.64 | 115.64 | 113.15 | 114.29 | 2,655,467 | -1.49(-1.29%) |
Oct 02, 2024 | 117.98 | 119.56 | 113.80 | 115.78 | 5,299,955 | -3.33(-2.80%) |
Oct 01, 2024 | 119.20 | 119.35 | 117.50 | 119.11 | 1,421,321 | +0.48(+0.40%) |
Sep 30, 2024 | 117.00 | 118.80 | 116.27 | 118.63 | 2,340,206 | +2.02(+1.73%) |
Sep 27, 2024 | 115.86 | 117.39 | 115.68 | 116.61 | 2,269,830 | +1.83(+1.59%) |
Sep 26, 2024 | 116.54 | 116.81 | 114.48 | 114.78 | 3,574,748 | -1.97(-1.69%) |
Sep 25, 2024 | 117.38 | 117.87 | 116.22 | 116.75 | 1,777,655 | -0.63(-0.54%) |
Sep 24, 2024 | 116.18 | 117.99 | 116.00 | 117.38 | 1,441,780 | +0.52(+0.44%) |
Sep 23, 2024 | 116.00 | 116.93 | 115.18 | 116.86 | 2,874,852 | +1.53(+1.33%) |
Sep 20, 2024 | 114.44 | 115.70 | 114.22 | 115.33 | 4,667,809 | +0.16(+0.14%) |
Sep 19, 2024 | 117.23 | 118.21 | 114.37 | 115.17 | 2,387,941 | -2.61(-2.22%) |
Sep 18, 2024 | 119.62 | 119.64 | 117.50 | 117.78 | 2,237,266 | -1.76(-1.47%) |
Sep 17, 2024 | 120.00 | 120.58 | 119.09 | 119.54 | 1,384,276 | -0.71(-0.59%) |
Sep 16, 2024 | 119.39 | 120.92 | 118.96 | 120.25 | 1,434,016 | +1.40(+1.18%) |
Sep 13, 2024 | 117.88 | 119.07 | 116.91 | 118.85 | 1,703,503 | +1.34(+1.14%) |
Sep 12, 2024 | 118.42 | 118.67 | 116.06 | 117.50 | 2,239,565 | -1.06(-0.89%) |
Sep 11, 2024 | 117.34 | 118.73 | 115.76 | 118.56 | 2,616,669 | +0.20(+0.17%) |
Sep 10, 2024 | 116.46 | 118.53 | 116.11 | 118.36 | 3,306,000 | +2.37(+2.04%) |
Sep 09, 2024 | 114.36 | 116.26 | 113.99 | 116.00 | 3,484,452 | +1.40(+1.22%) |
Sep 06, 2024 | 112.43 | 114.91 | 112.25 | 114.59 | 3,056,573 | +2.22(+1.98%) |
Sep 05, 2024 | 113.26 | 113.26 | 111.64 | 112.37 | 2,084,531 | +0.04(+0.03%) |
Sep 04, 2024 | 112.38 | 113.53 | 111.33 | 112.33 | 2,018,919 | +0.47(+0.42%) |
Sep 03, 2024 | 110.26 | 112.82 | 109.58 | 111.86 | 3,151,576 | +1.31(+1.19%) |
Aug 30, 2024 | 110.56 | 111.35 | 109.77 | 110.55 | 3,557,840 | +0.34(+0.30%) |
Aug 29, 2024 | 111.36 | 111.36 | 109.16 | 110.21 | 1,842,285 | -1.79(-1.59%) |
Aug 28, 2024 | 112.00 | 112.80 | 111.45 | 112.00 | 1,570,353 | -0.05(-0.04%) |
Aug 27, 2024 | 110.75 | 112.15 | 110.75 | 112.05 | 1,557,025 | +0.55(+0.50%) |
Aug 26, 2024 | 111.32 | 112.39 | 111.10 | 111.50 | 1,103,308 | +0.59(+0.53%) |
Aug 23, 2024 | 108.47 | 111.17 | 108.31 | 110.90 | 1,210,241 | +2.85(+2.64%) |
Aug 22, 2024 | 107.90 | 108.09 | 107.07 | 108.05 | 1,511,048 | -0.07(-0.06%) |
Aug 21, 2024 | 108.37 | 108.72 | 107.30 | 108.12 | 1,471,537 | -0.41(-0.38%) |
Aug 20, 2024 | 107.94 | 108.55 | 107.44 | 108.53 | 1,453,569 | +0.47(+0.44%) |
Aug 19, 2024 | 108.40 | 109.08 | 107.73 | 108.06 | 1,562,991 | -0.33(-0.31%) |
Aug 16, 2024 | 107.70 | 108.53 | 107.24 | 108.40 | 1,584,590 | +0.66(+0.61%) |
Aug 15, 2024 | 108.60 | 108.64 | 107.00 | 107.73 | 2,045,496 | -1.03(-0.94%) |
Aug 14, 2024 | 108.90 | 109.58 | 108.37 | 108.76 | 1,707,105 | -0.14(-0.13%) |
Aug 13, 2024 | 109.72 | 109.89 | 108.46 | 108.90 | 1,524,786 | -0.38(-0.34%) |
Aug 12, 2024 | 108.81 | 109.38 | 107.62 | 109.28 | 2,619,845 | +0.09(+0.08%) |
Aug 09, 2024 | 109.77 | 109.97 | 108.09 | 109.19 | 2,044,541 | -0.26(-0.23%) |
Aug 08, 2024 | 108.78 | 109.91 | 108.28 | 109.44 | 2,244,906 | -0.37(-0.33%) |
Aug 07, 2024 | 110.82 | 112.44 | 109.48 | 109.81 | 2,215,262 | -1.68(-1.50%) |
Aug 06, 2024 | 109.05 | 112.62 | 108.76 | 111.48 | 3,155,063 | +2.17(+1.99%) |
Aug 05, 2024 | 113.00 | 114.23 | 109.19 | 109.31 | 3,744,056 | -4.38(-3.85%) |
Aug 02, 2024 | 111.96 | 114.12 | 111.76 | 113.70 | 2,671,035 | +2.88(+2.60%) |