Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 113.38 | 115.76 | 113.09 | 114.55 | 32,316 | +0.36(+0.32%) |
Dec 19, 2024 | 115.32 | 115.77 | 114.02 | 114.19 | 51,933 | -0.10(-0.09%) |
Dec 18, 2024 | 119.18 | 119.30 | 114.04 | 114.29 | 27,577 | -4.53(-3.81%) |
Dec 17, 2024 | 119.48 | 119.69 | 118.53 | 118.82 | 23,589 | -1.43(-1.19%) |
Dec 16, 2024 | 120.19 | 120.74 | 120.00 | 120.25 | 23,389 | +0.06(+0.05%) |
Dec 13, 2024 | 121.24 | 121.24 | 119.70 | 120.19 | 23,995 | -0.71(-0.59%) |
Dec 12, 2024 | 121.49 | 121.49 | 120.81 | 120.90 | 18,472 | -0.63(-0.52%) |
Dec 11, 2024 | 121.42 | 121.79 | 120.97 | 121.53 | 54,996 | +0.97(+0.80%) |
Dec 10, 2024 | 121.31 | 121.31 | 120.15 | 120.56 | 17,694 | -0.63(-0.52%) |
Dec 09, 2024 | 122.33 | 122.51 | 121.19 | 121.19 | 23,709 | -0.75(-0.62%) |
Dec 06, 2024 | 122.63 | 122.86 | 121.69 | 121.94 | 16,959 | -0.08(-0.07%) |
Dec 05, 2024 | 123.25 | 123.25 | 121.94 | 122.02 | 20,372 | -1.10(-0.89%) |
Dec 04, 2024 | 123.06 | 123.32 | 122.44 | 123.12 | 17,992 | +0.56(+0.46%) |
Dec 03, 2024 | 122.87 | 122.89 | 122.14 | 122.56 | 23,526 | -0.33(-0.27%) |
Dec 02, 2024 | 123.36 | 123.36 | 122.37 | 122.89 | 36,852 | -0.33(-0.26%) |
Nov 29, 2024 | 123.52 | 123.96 | 123.18 | 123.22 | 24,420 | +0.23(+0.19%) |
Nov 27, 2024 | 123.97 | 124.26 | 122.68 | 122.98 | 22,040 | -0.47(-0.38%) |
Nov 26, 2024 | 123.90 | 123.90 | 122.93 | 123.45 | 26,618 | -0.52(-0.42%) |
Nov 25, 2024 | 123.32 | 124.73 | 123.32 | 123.97 | 71,256 | +1.82(+1.49%) |
Nov 22, 2024 | 120.50 | 122.15 | 120.50 | 122.15 | 14,216 | +2.20(+1.83%) |
Nov 21, 2024 | 118.80 | 120.24 | 118.24 | 119.95 | 26,290 | +1.77(+1.50%) |
Nov 20, 2024 | 117.43 | 118.18 | 116.74 | 118.18 | 17,438 | +1.23(+1.05%) |
Nov 19, 2024 | 116.12 | 117.24 | 115.66 | 116.95 | 106,108 | -0.09(-0.08%) |
Nov 18, 2024 | 117.05 | 117.39 | 116.64 | 117.04 | 39,169 | +0.17(+0.15%) |
Nov 15, 2024 | 118.04 | 118.04 | 116.59 | 116.87 | 28,253 | -1.48(-1.25%) |
Nov 14, 2024 | 119.72 | 120.03 | 118.20 | 118.36 | 25,290 | -1.28(-1.07%) |
Nov 13, 2024 | 120.92 | 120.92 | 119.58 | 119.64 | 31,217 | -0.86(-0.71%) |
Nov 12, 2024 | 121.36 | 121.64 | 120.13 | 120.50 | 33,140 | -1.12(-0.92%) |
Nov 11, 2024 | 121.52 | 121.87 | 121.25 | 121.62 | 23,773 | +0.92(+0.76%) |
Nov 08, 2024 | 120.18 | 120.93 | 119.86 | 120.70 | 20,531 | +0.71(+0.59%) |
Nov 07, 2024 | 120.13 | 120.59 | 119.88 | 119.99 | 20,510 | +0.08(+0.07%) |
Nov 06, 2024 | 119.62 | 119.96 | 118.25 | 119.91 | 65,657 | +4.28(+3.70%) |
Nov 05, 2024 | 113.51 | 115.63 | 113.51 | 115.63 | 39,599 | +1.87(+1.64%) |
Nov 04, 2024 | 113.49 | 114.67 | 113.49 | 113.76 | 21,642 | +0.47(+0.41%) |
Nov 01, 2024 | 113.79 | 114.26 | 113.08 | 113.29 | 30,755 | +0.17(+0.15%) |
Oct 31, 2024 | 114.25 | 114.46 | 113.10 | 113.12 | 22,732 | -1.25(-1.09%) |
Oct 30, 2024 | 114.49 | 115.82 | 114.33 | 114.37 | 15,671 | -0.64(-0.56%) |
Oct 29, 2024 | 114.24 | 115.01 | 113.68 | 115.01 | 39,026 | +0.20(+0.17%) |
Oct 28, 2024 | 114.49 | 115.09 | 114.49 | 114.81 | 54,145 | +1.03(+0.91%) |
Oct 25, 2024 | 114.73 | 114.73 | 113.48 | 113.78 | 11,540 | -0.35(-0.31%) |
Oct 24, 2024 | 114.51 | 114.51 | 113.90 | 114.13 | 11,956 | +0.07(+0.06%) |
Oct 23, 2024 | 114.48 | 114.77 | 113.61 | 114.06 | 44,260 | -0.99(-0.86%) |
Oct 22, 2024 | 115.32 | 115.32 | 114.54 | 115.05 | 21,245 | -0.80(-0.69%) |
Oct 21, 2024 | 116.83 | 117.00 | 115.60 | 115.85 | 22,131 | -1.27(-1.08%) |
Oct 18, 2024 | 117.45 | 117.45 | 116.86 | 117.12 | 13,646 | -0.04(-0.03%) |
Oct 17, 2024 | 117.37 | 117.37 | 116.87 | 117.16 | 15,554 | +0.36(+0.31%) |
Oct 16, 2024 | 116.84 | 117.43 | 116.60 | 116.80 | 20,051 | +0.67(+0.58%) |
Oct 15, 2024 | 116.71 | 117.32 | 116.13 | 116.13 | 15,344 | -0.75(-0.64%) |
Oct 14, 2024 | 116.23 | 116.98 | 115.93 | 116.88 | 27,727 | +0.59(+0.51%) |
Oct 11, 2024 | 114.52 | 116.37 | 114.52 | 116.28 | 27,743 | +1.82(+1.59%) |
Oct 10, 2024 | 114.53 | 114.53 | 113.83 | 114.46 | 11,114 | -0.58(-0.50%) |
Oct 09, 2024 | 114.17 | 115.23 | 114.17 | 115.04 | 14,116 | +0.75(+0.66%) |
Oct 08, 2024 | 114.14 | 114.41 | 113.68 | 114.29 | 29,992 | +0.30(+0.26%) |
Oct 07, 2024 | 114.48 | 114.48 | 113.43 | 113.99 | 18,763 | -0.82(-0.71%) |
Oct 04, 2024 | 114.80 | 115.07 | 114.10 | 114.81 | 17,775 | +1.02(+0.90%) |
Oct 03, 2024 | 113.51 | 113.92 | 113.15 | 113.79 | 32,449 | -0.07(-0.06%) |
Oct 02, 2024 | 113.68 | 114.42 | 113.25 | 113.86 | 22,525 | -0.07(-0.06%) |