Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 120.55 | 120.72 | 120.29 | 120.57 | 737,897 | +0.59(+0.49%) |
Oct 17, 2024 | 120.56 | 120.60 | 119.97 | 119.98 | 1,099,882 | -0.06(-0.05%) |
Oct 16, 2024 | 119.74 | 120.14 | 119.58 | 120.04 | 983,999 | +0.59(+0.49%) |
Oct 15, 2024 | 120.51 | 120.53 | 119.25 | 119.45 | 984,546 | -1.24(-1.03%) |
Oct 14, 2024 | 120.15 | 120.82 | 120.02 | 120.69 | 775,338 | +0.60(+0.50%) |
Oct 11, 2024 | 119.25 | 120.22 | 119.16 | 120.09 | 1,081,630 | +0.82(+0.69%) |
Oct 10, 2024 | 119.23 | 119.45 | 118.79 | 119.27 | 877,434 | -0.19(-0.16%) |
Oct 09, 2024 | 118.72 | 119.54 | 118.54 | 119.46 | 1,305,639 | +0.47(+0.39%) |
Oct 08, 2024 | 118.73 | 119.06 | 118.48 | 118.99 | 1,076,333 | +0.20(+0.17%) |
Oct 07, 2024 | 119.32 | 119.38 | 118.43 | 118.79 | 1,825,623 | -0.72(-0.60%) |
Oct 04, 2024 | 119.25 | 119.55 | 118.62 | 119.51 | 1,791,436 | +1.05(+0.89%) |
Oct 03, 2024 | 118.42 | 118.85 | 118.12 | 118.46 | 2,657,908 | -0.66(-0.55%) |
Oct 02, 2024 | 118.97 | 119.25 | 118.37 | 119.12 | 4,538,774 | +0.18(+0.15%) |
Oct 01, 2024 | 119.72 | 119.73 | 118.28 | 118.94 | 1,127,990 | -0.76(-0.63%) |
Sep 30, 2024 | 119.51 | 119.75 | 118.70 | 119.70 | 891,253 | +0.09(+0.08%) |
Sep 27, 2024 | 120.43 | 120.43 | 119.38 | 119.61 | 1,873,938 | -0.35(-0.29%) |
Sep 26, 2024 | 120.13 | 120.18 | 119.45 | 119.96 | 1,672,088 | +1.47(+1.24%) |
Sep 25, 2024 | 119.05 | 119.12 | 118.41 | 118.49 | 1,654,378 | -0.59(-0.50%) |
Sep 24, 2024 | 118.82 | 119.09 | 118.33 | 119.08 | 1,018,509 | +0.80(+0.68%) |
Sep 23, 2024 | 118.21 | 118.46 | 118.03 | 118.28 | 1,003,883 | +0.38(+0.32%) |
Sep 20, 2024 | 117.96 | 118.18 | 117.37 | 117.90 | 1,073,079 | -0.44(-0.37%) |
Sep 19, 2024 | 118.29 | 118.67 | 117.67 | 118.34 | 782,878 | +2.06(+1.77%) |
Sep 18, 2024 | 116.74 | 117.72 | 116.18 | 116.28 | 1,045,741 | -0.33(-0.28%) |
Sep 17, 2024 | 117.01 | 117.23 | 116.18 | 116.61 | 499,967 | -0.07(-0.06%) |
Sep 16, 2024 | 116.45 | 116.70 | 116.05 | 116.68 | 1,084,565 | +0.45(+0.39%) |
Sep 13, 2024 | 115.82 | 116.44 | 115.82 | 116.23 | 1,057,008 | +0.61(+0.52%) |
Sep 12, 2024 | 114.78 | 115.67 | 114.33 | 115.62 | 1,145,141 | +0.99(+0.86%) |
Sep 11, 2024 | 113.67 | 114.80 | 112.09 | 114.64 | 1,013,611 | +0.93(+0.82%) |
Sep 10, 2024 | 113.75 | 113.88 | 112.64 | 113.71 | 2,011,320 | +0.12(+0.10%) |
Sep 09, 2024 | 113.35 | 113.92 | 113.02 | 113.59 | 1,136,018 | +1.16(+1.03%) |
Sep 06, 2024 | 114.46 | 114.75 | 112.27 | 112.43 | 1,155,091 | -1.94(-1.70%) |
Sep 05, 2024 | 114.68 | 115.06 | 113.95 | 114.38 | 1,575,658 | -0.20(-0.17%) |
Sep 04, 2024 | 114.35 | 115.19 | 114.25 | 114.58 | 1,052,635 | -0.25(-0.22%) |
Sep 03, 2024 | 116.50 | 116.53 | 114.38 | 114.83 | 1,391,324 | -2.30(-1.97%) |
Aug 30, 2024 | 116.80 | 117.18 | 116.00 | 117.13 | 549,979 | +0.85(+0.73%) |
Aug 29, 2024 | 116.62 | 117.19 | 116.13 | 116.28 | 1,030,257 | +0.17(+0.15%) |
Aug 28, 2024 | 116.67 | 116.73 | 115.57 | 116.11 | 1,130,917 | -0.68(-0.58%) |
Aug 27, 2024 | 116.46 | 116.91 | 116.24 | 116.79 | 1,050,132 | +0.34(+0.29%) |
Aug 26, 2024 | 117.02 | 117.12 | 116.33 | 116.45 | 988,636 | -0.54(-0.46%) |
Aug 23, 2024 | 116.09 | 117.04 | 116.03 | 116.99 | 1,118,426 | +1.67(+1.45%) |
Aug 22, 2024 | 116.54 | 116.60 | 115.13 | 115.31 | 831,283 | -0.98(-0.84%) |
Aug 21, 2024 | 116.01 | 116.43 | 115.74 | 116.29 | 796,744 | +0.67(+0.58%) |
Aug 20, 2024 | 115.92 | 116.07 | 115.34 | 115.62 | 724,096 | -0.32(-0.27%) |
Aug 19, 2024 | 115.03 | 115.97 | 114.96 | 115.94 | 695,734 | +1.17(+1.02%) |
Aug 16, 2024 | 114.18 | 114.88 | 114.18 | 114.77 | 550,203 | +0.45(+0.39%) |
Aug 15, 2024 | 113.63 | 114.41 | 113.61 | 114.32 | 765,119 | +1.66(+1.48%) |
Aug 14, 2024 | 112.47 | 112.77 | 112.00 | 112.65 | 589,738 | +0.28(+0.25%) |
Aug 13, 2024 | 111.27 | 112.40 | 111.24 | 112.37 | 764,313 | +1.72(+1.56%) |
Aug 12, 2024 | 110.80 | 111.10 | 110.26 | 110.65 | 855,632 | +0.02(+0.02%) |
Aug 09, 2024 | 110.07 | 110.82 | 109.76 | 110.63 | 1,525,080 | +0.46(+0.42%) |
Aug 08, 2024 | 108.99 | 110.28 | 108.56 | 110.17 | 670,892 | +2.30(+2.13%) |
Aug 07, 2024 | 109.77 | 110.17 | 107.78 | 107.87 | 1,854,357 | -0.28(-0.26%) |
Aug 06, 2024 | 107.38 | 109.36 | 107.15 | 108.15 | 1,545,169 | +0.81(+0.75%) |
Aug 05, 2024 | 106.00 | 108.43 | 105.53 | 107.34 | 3,295,179 | -2.98(-2.70%) |
Aug 02, 2024 | 110.96 | 110.96 | 109.46 | 110.32 | 1,871,309 | -2.06(-1.84%) |