Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 122.25 | 122.25 | 120.96 | 121.79 | 1,760,137 | +0.54(+0.45%) |
Oct 17, 2024 | 122.17 | 122.67 | 121.15 | 121.25 | 1,266,400 | -1.42(-1.16%) |
Oct 16, 2024 | 122.08 | 123.10 | 121.68 | 122.67 | 749,993 | +1.47(+1.21%) |
Oct 15, 2024 | 120.67 | 122.63 | 120.53 | 121.20 | 1,127,703 | +1.20(+1.00%) |
Oct 14, 2024 | 117.27 | 120.06 | 116.88 | 120.00 | 1,162,227 | +2.40(+2.04%) |
Oct 11, 2024 | 115.80 | 118.01 | 115.80 | 117.60 | 1,251,483 | +2.50(+2.17%) |
Oct 10, 2024 | 114.09 | 115.14 | 113.92 | 115.10 | 1,525,624 | +0.69(+0.60%) |
Oct 09, 2024 | 114.17 | 114.41 | 113.08 | 114.41 | 745,064 | +0.61(+0.54%) |
Oct 08, 2024 | 113.80 | 114.00 | 112.58 | 113.80 | 917,083 | +0.24(+0.21%) |
Oct 07, 2024 | 114.29 | 113.90 | 112.37 | 113.56 | 1,004,749 | -1.34(-1.17%) |
Oct 04, 2024 | 115.02 | 115.27 | 112.94 | 114.90 | 1,079,905 | -0.48(-0.42%) |
Oct 03, 2024 | 115.52 | 116.25 | 114.11 | 115.38 | 1,024,816 | -0.86(-0.74%) |
Oct 02, 2024 | 115.86 | 116.69 | 114.81 | 116.24 | 1,713,715 | -0.87(-0.74%) |
Oct 01, 2024 | 119.06 | 119.73 | 116.54 | 117.11 | 1,708,201 | -1.64(-1.38%) |
Sep 30, 2024 | 118.86 | 120.38 | 117.08 | 118.75 | 2,064,033 | -0.97(-0.81%) |
Sep 27, 2024 | 121.68 | 122.44 | 119.59 | 119.72 | 1,127,220 | -0.56(-0.47%) |
Sep 26, 2024 | 124.16 | 124.16 | 119.91 | 120.28 | 1,128,188 | -2.64(-2.15%) |
Sep 25, 2024 | 123.41 | 124.25 | 122.40 | 122.92 | 1,284,987 | -0.15(-0.12%) |
Sep 24, 2024 | 120.46 | 123.88 | 119.95 | 123.07 | 1,088,563 | +2.21(+1.83%) |
Sep 23, 2024 | 120.63 | 121.15 | 120.17 | 120.87 | 698,503 | +0.92(+0.77%) |
Sep 20, 2024 | 120.05 | 120.62 | 118.48 | 119.95 | 1,981,918 | -0.96(-0.79%) |
Sep 19, 2024 | 124.07 | 124.15 | 120.70 | 120.91 | 1,444,734 | -1.62(-1.32%) |
Sep 18, 2024 | 122.68 | 124.18 | 121.68 | 122.53 | 1,450,555 | -0.15(-0.12%) |
Sep 17, 2024 | 123.59 | 124.19 | 121.88 | 122.68 | 913,893 | -0.69(-0.56%) |
Sep 16, 2024 | 123.53 | 124.28 | 122.02 | 123.37 | 933,464 | +0.29(+0.23%) |
Sep 13, 2024 | 121.63 | 124.28 | 121.43 | 123.08 | 1,987,380 | +2.48(+2.06%) |
Sep 12, 2024 | 119.42 | 121.15 | 117.95 | 120.60 | 838,333 | +1.31(+1.10%) |
Sep 11, 2024 | 117.15 | 119.42 | 115.64 | 119.28 | 1,348,487 | +0.81(+0.68%) |
Sep 10, 2024 | 117.89 | 119.11 | 117.01 | 118.47 | 909,330 | +1.49(+1.28%) |
Sep 09, 2024 | 115.24 | 117.69 | 114.74 | 116.98 | 917,820 | +1.94(+1.69%) |
Sep 06, 2024 | 116.56 | 116.57 | 114.23 | 115.04 | 778,902 | -1.08(-0.93%) |
Sep 05, 2024 | 117.31 | 118.33 | 115.93 | 116.12 | 733,958 | -0.21(-0.18%) |
Sep 04, 2024 | 117.46 | 119.07 | 115.56 | 116.33 | 740,247 | -0.83(-0.71%) |
Sep 03, 2024 | 117.51 | 117.80 | 116.39 | 117.16 | 821,440 | -1.13(-0.95%) |
Aug 30, 2024 | 117.50 | 118.33 | 116.11 | 118.29 | 1,048,228 | +1.73(+1.49%) |
Aug 29, 2024 | 117.83 | 118.05 | 115.66 | 116.55 | 1,095,275 | -1.28(-1.08%) |
Aug 28, 2024 | 118.96 | 119.58 | 117.53 | 117.83 | 713,066 | -1.43(-1.20%) |
Aug 27, 2024 | 119.66 | 119.75 | 118.10 | 119.27 | 542,463 | -1.08(-0.90%) |
Aug 26, 2024 | 121.20 | 121.93 | 119.48 | 120.34 | 1,291,531 | +0.45(+0.37%) |
Aug 23, 2024 | 117.57 | 120.90 | 117.06 | 119.90 | 828,019 | +2.81(+2.40%) |
Aug 22, 2024 | 114.64 | 117.51 | 114.20 | 117.09 | 1,368,033 | +2.52(+2.20%) |
Aug 21, 2024 | 113.91 | 114.64 | 112.88 | 114.57 | 632,814 | +0.99(+0.87%) |
Aug 20, 2024 | 114.17 | 114.51 | 113.48 | 113.58 | 460,230 | -0.80(-0.70%) |
Aug 19, 2024 | 113.62 | 114.43 | 113.43 | 114.38 | 634,552 | +0.92(+0.81%) |
Aug 16, 2024 | 113.62 | 114.30 | 112.78 | 113.46 | 860,568 | -0.35(-0.30%) |
Aug 15, 2024 | 112.48 | 114.74 | 111.71 | 113.80 | 770,886 | +1.78(+1.59%) |
Aug 14, 2024 | 112.87 | 113.53 | 111.92 | 112.02 | 532,907 | -0.41(-0.37%) |
Aug 13, 2024 | 111.53 | 112.81 | 110.37 | 112.44 | 693,087 | +2.05(+1.86%) |
Aug 12, 2024 | 111.96 | 112.29 | 109.85 | 110.39 | 823,358 | -2.04(-1.81%) |
Aug 09, 2024 | 112.56 | 112.74 | 111.17 | 112.43 | 447,375 | +0.37(+0.33%) |
Aug 08, 2024 | 111.09 | 112.62 | 110.73 | 112.06 | 662,376 | +0.98(+0.88%) |
Aug 07, 2024 | 115.05 | 115.45 | 110.85 | 111.08 | 1,049,232 | -2.90(-2.54%) |
Aug 06, 2024 | 111.06 | 116.01 | 110.90 | 113.98 | 1,179,844 | +3.05(+2.75%) |
Aug 05, 2024 | 109.65 | 112.88 | 107.44 | 110.94 | 1,285,638 | -1.21(-1.08%) |
Aug 02, 2024 | 112.56 | 113.44 | 110.08 | 112.14 | 1,678,623 | -1.64(-1.44%) |