Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 117.97 | 117.99 | 117.88 | 117.93 | 908,497 | +0.14(+0.12%) |
Oct 17, 2024 | 117.81 | 117.85 | 117.72 | 117.79 | 1,286,676 | -0.30(-0.25%) |
Oct 16, 2024 | 118.13 | 118.18 | 118.05 | 118.09 | 1,003,904 | +0.10(+0.08%) |
Oct 15, 2024 | 117.98 | 118.03 | 117.91 | 117.99 | 1,059,516 | +0.31(+0.26%) |
Oct 14, 2024 | 117.56 | 117.68 | 117.50 | 117.68 | 620,314 | -0.16(-0.14%) |
Oct 11, 2024 | 117.79 | 117.91 | 117.70 | 117.84 | 1,360,277 | +0.09(+0.08%) |
Oct 10, 2024 | 117.71 | 117.81 | 117.48 | 117.75 | 2,727,276 | +0.08(+0.07%) |
Oct 09, 2024 | 117.81 | 117.83 | 117.63 | 117.67 | 1,120,611 | -0.27(-0.23%) |
Oct 08, 2024 | 117.77 | 117.94 | 117.75 | 117.94 | 755,212 | +0.09(+0.08%) |
Oct 07, 2024 | 117.79 | 117.94 | 117.78 | 117.85 | 1,291,631 | -0.26(-0.22%) |
Oct 04, 2024 | 118.27 | 118.44 | 118.08 | 118.11 | 1,315,696 | -0.90(-0.76%) |
Oct 03, 2024 | 119.20 | 119.22 | 118.98 | 119.01 | 1,141,832 | -0.39(-0.33%) |
Oct 02, 2024 | 119.30 | 119.45 | 119.23 | 119.40 | 975,580 | -0.15(-0.13%) |
Oct 01, 2024 | 119.53 | 119.79 | 119.49 | 119.55 | 1,981,494 | +0.26(+0.22%) |
Sep 30, 2024 | 119.49 | 119.51 | 119.19 | 119.29 | 2,968,507 | -0.31(-0.26%) |
Sep 27, 2024 | 119.44 | 119.63 | 119.40 | 119.60 | 1,813,164 | +0.34(+0.28%) |
Sep 26, 2024 | 119.41 | 119.45 | 119.19 | 119.27 | 1,125,353 | -0.16(-0.13%) |
Sep 25, 2024 | 119.53 | 119.54 | 119.41 | 119.42 | 1,759,494 | -0.24(-0.20%) |
Sep 24, 2024 | 119.39 | 119.68 | 119.33 | 119.66 | 2,816,127 | +0.17(+0.14%) |
Sep 23, 2024 | 119.42 | 119.59 | 119.25 | 119.49 | 2,026,254 | -0.06(-0.05%) |
Sep 20, 2024 | 119.41 | 119.65 | 119.31 | 119.55 | 1,817,611 | +0.02(+0.02%) |
Sep 19, 2024 | 119.39 | 119.55 | 119.36 | 119.53 | 2,043,140 | +0.01(+0.01%) |
Sep 18, 2024 | 119.60 | 120.01 | 119.44 | 119.52 | 1,716,535 | -0.26(-0.22%) |
Sep 17, 2024 | 119.82 | 119.86 | 119.68 | 119.78 | 1,542,458 | -0.13(-0.11%) |
Sep 16, 2024 | 119.86 | 119.96 | 119.77 | 119.91 | 1,065,862 | +0.15(+0.12%) |
Sep 13, 2024 | 119.84 | 119.85 | 119.69 | 119.76 | 1,652,449 | +0.23(+0.19%) |
Sep 12, 2024 | 119.59 | 119.68 | 119.39 | 119.53 | 2,160,483 | -0.10(-0.08%) |
Sep 11, 2024 | 119.53 | 119.93 | 119.50 | 119.63 | 2,176,188 | -0.12(-0.10%) |
Sep 10, 2024 | 119.44 | 119.78 | 119.42 | 119.75 | 1,846,318 | +0.36(+0.30%) |
Sep 09, 2024 | 119.30 | 119.46 | 119.20 | 119.39 | 2,878,916 | +0.05(+0.04%) |
Sep 06, 2024 | 119.17 | 119.67 | 118.95 | 119.34 | 2,395,735 | +0.27(+0.23%) |
Sep 05, 2024 | 119.17 | 119.20 | 118.86 | 119.08 | 3,210,878 | +0.11(+0.09%) |
Sep 04, 2024 | 118.59 | 119.00 | 118.58 | 118.97 | 1,887,028 | +0.47(+0.40%) |
Sep 03, 2024 | 118.43 | 118.58 | 118.35 | 118.50 | 1,070,265 | +0.41(+0.35%) |
Aug 30, 2024 | 118.23 | 118.33 | 118.04 | 118.09 | 1,150,470 | -0.14(-0.12%) |
Aug 29, 2024 | 118.22 | 118.26 | 118.13 | 118.23 | 774,676 | -0.14(-0.12%) |
Aug 28, 2024 | 118.40 | 118.46 | 118.34 | 118.37 | 993,952 | -0.02(-0.02%) |
Aug 27, 2024 | 118.19 | 118.43 | 118.16 | 118.39 | 1,064,114 | +0.08(+0.07%) |
Aug 26, 2024 | 118.57 | 118.57 | 118.31 | 118.31 | 731,828 | -0.12(-0.10%) |
Aug 23, 2024 | 118.15 | 118.45 | 118.05 | 118.43 | 946,178 | +0.43(+0.36%) |
Aug 22, 2024 | 118.17 | 118.17 | 117.90 | 118.00 | 750,324 | -0.35(-0.29%) |
Aug 21, 2024 | 118.26 | 118.54 | 118.05 | 118.35 | 1,943,842 | +0.25(+0.21%) |
Aug 20, 2024 | 118.03 | 118.13 | 117.96 | 118.10 | 877,060 | +0.29(+0.24%) |
Aug 19, 2024 | 117.72 | 117.91 | 117.70 | 117.81 | 592,136 | +0.04(+0.03%) |
Aug 16, 2024 | 117.79 | 117.79 | 117.55 | 117.77 | 1,504,148 | +0.16(+0.14%) |
Aug 15, 2024 | 117.53 | 117.67 | 117.48 | 117.61 | 1,129,220 | -0.57(-0.48%) |
Aug 14, 2024 | 118.08 | 118.32 | 118.05 | 118.18 | 1,126,380 | +0.03(+0.03%) |
Aug 13, 2024 | 118.13 | 118.15 | 118.01 | 118.15 | 3,117,499 | +0.34(+0.29%) |
Aug 12, 2024 | 117.49 | 117.83 | 117.45 | 117.81 | 1,197,208 | +0.26(+0.22%) |
Aug 09, 2024 | 117.69 | 117.69 | 117.49 | 117.55 | 935,826 | +0.20(+0.17%) |
Aug 08, 2024 | 117.23 | 117.41 | 117.20 | 117.35 | 739,440 | -0.25(-0.21%) |
Aug 07, 2024 | 117.59 | 117.66 | 117.40 | 117.60 | 2,297,574 | -0.17(-0.14%) |
Aug 06, 2024 | 118.20 | 118.22 | 117.68 | 117.77 | 4,533,800 | -0.60(-0.50%) |
Aug 05, 2024 | 118.96 | 119.09 | 118.08 | 118.37 | 2,756,291 | +0.00(+0.00%) |
Aug 02, 2024 | 117.95 | 118.42 | 117.91 | 118.37 | 2,536,266 | +1.25(+1.07%) |