Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 125.43 | 125.58 | 123.20 | 123.94 | 275,907 | -0.68(-0.55%) |
Oct 17, 2024 | 124.99 | 125.73 | 123.62 | 124.62 | 228,929 | +0.56(+0.45%) |
Oct 16, 2024 | 119.98 | 124.11 | 119.39 | 124.06 | 315,218 | +5.23(+4.40%) |
Oct 15, 2024 | 117.44 | 119.25 | 117.00 | 118.83 | 167,715 | +1.87(+1.60%) |
Oct 14, 2024 | 115.66 | 117.33 | 115.66 | 116.96 | 101,499 | +2.06(+1.79%) |
Oct 11, 2024 | 112.99 | 115.52 | 112.77 | 114.90 | 175,838 | +2.39(+2.12%) |
Oct 10, 2024 | 110.38 | 112.71 | 109.91 | 112.51 | 168,525 | +0.91(+0.82%) |
Oct 09, 2024 | 108.84 | 111.77 | 108.63 | 111.60 | 129,394 | +2.78(+2.55%) |
Oct 08, 2024 | 106.18 | 108.95 | 105.03 | 108.82 | 94,105 | +3.35(+3.18%) |
Oct 07, 2024 | 106.29 | 106.42 | 104.96 | 105.47 | 137,923 | -1.26(-1.18%) |
Oct 04, 2024 | 106.99 | 107.83 | 105.90 | 106.73 | 100,992 | +1.69(+1.61%) |
Oct 03, 2024 | 104.94 | 107.34 | 104.69 | 105.04 | 154,463 | -0.37(-0.35%) |
Oct 02, 2024 | 106.11 | 107.35 | 104.94 | 105.41 | 107,989 | -1.10(-1.03%) |
Oct 01, 2024 | 108.97 | 109.22 | 105.82 | 106.51 | 87,543 | -2.46(-2.26%) |
Sep 30, 2024 | 107.59 | 109.99 | 107.59 | 108.97 | 129,709 | +1.00(+0.93%) |
Sep 27, 2024 | 110.86 | 111.50 | 107.44 | 107.97 | 143,640 | -1.92(-1.75%) |
Sep 26, 2024 | 108.96 | 109.98 | 107.56 | 109.89 | 155,174 | +2.49(+2.32%) |
Sep 25, 2024 | 108.37 | 108.40 | 106.89 | 107.40 | 185,755 | -0.51(-0.47%) |
Sep 24, 2024 | 107.62 | 108.53 | 105.92 | 107.91 | 145,274 | +0.37(+0.34%) |
Sep 23, 2024 | 105.09 | 107.92 | 103.86 | 107.54 | 180,204 | +2.75(+2.62%) |
Sep 20, 2024 | 104.89 | 107.20 | 104.37 | 104.79 | 810,649 | +0.18(+0.17%) |
Sep 19, 2024 | 104.33 | 105.42 | 103.00 | 104.61 | 285,531 | +3.30(+3.26%) |
Sep 18, 2024 | 103.37 | 104.76 | 101.18 | 101.31 | 258,918 | -2.17(-2.10%) |
Sep 17, 2024 | 103.68 | 105.19 | 102.52 | 103.48 | 156,965 | +0.56(+0.54%) |
Sep 16, 2024 | 103.20 | 105.75 | 102.64 | 102.92 | 231,026 | +0.75(+0.73%) |
Sep 13, 2024 | 102.20 | 104.25 | 101.34 | 102.17 | 223,854 | +1.07(+1.06%) |
Sep 12, 2024 | 102.51 | 103.28 | 100.96 | 101.10 | 151,122 | -0.37(-0.36%) |
Sep 11, 2024 | 99.36 | 101.69 | 98.81 | 101.47 | 221,518 | +1.07(+1.07%) |
Sep 10, 2024 | 101.87 | 103.50 | 99.80 | 100.40 | 283,248 | -0.80(-0.79%) |
Sep 09, 2024 | 104.02 | 104.02 | 100.80 | 101.20 | 386,076 | -1.89(-1.83%) |
Sep 06, 2024 | 107.70 | 107.72 | 102.77 | 103.09 | 167,997 | -4.12(-3.84%) |
Sep 05, 2024 | 107.02 | 108.14 | 106.04 | 107.21 | 158,514 | +0.20(+0.19%) |
Sep 04, 2024 | 106.31 | 108.22 | 103.75 | 107.01 | 162,540 | +0.18(+0.17%) |
Sep 03, 2024 | 111.93 | 112.36 | 106.55 | 106.83 | 123,431 | -6.27(-5.54%) |
Aug 30, 2024 | 112.24 | 113.81 | 110.97 | 113.10 | 198,976 | +0.78(+0.69%) |
Aug 29, 2024 | 110.28 | 114.70 | 110.10 | 112.32 | 163,373 | +3.12(+2.86%) |
Aug 28, 2024 | 110.57 | 110.84 | 108.28 | 109.20 | 116,197 | -1.64(-1.48%) |
Aug 27, 2024 | 112.29 | 112.96 | 110.58 | 110.84 | 88,140 | -1.85(-1.64%) |
Aug 26, 2024 | 110.60 | 113.36 | 109.65 | 112.69 | 175,789 | +2.29(+2.07%) |
Aug 23, 2024 | 109.35 | 111.71 | 108.97 | 110.40 | 147,385 | +1.68(+1.55%) |
Aug 22, 2024 | 109.05 | 112.03 | 108.48 | 108.72 | 148,237 | -0.15(-0.14%) |
Aug 21, 2024 | 108.54 | 110.48 | 107.38 | 108.87 | 189,267 | +0.05(+0.05%) |
Aug 20, 2024 | 109.58 | 109.98 | 107.16 | 108.82 | 107,328 | -0.14(-0.13%) |
Aug 19, 2024 | 108.04 | 109.48 | 107.55 | 108.96 | 104,798 | +1.21(+1.12%) |
Aug 16, 2024 | 109.31 | 110.98 | 107.50 | 107.75 | 143,371 | -2.05(-1.87%) |
Aug 15, 2024 | 109.98 | 110.53 | 107.98 | 109.80 | 216,993 | +2.25(+2.09%) |
Aug 14, 2024 | 110.11 | 110.61 | 107.37 | 107.55 | 217,860 | -2.72(-2.47%) |
Aug 13, 2024 | 110.29 | 110.94 | 108.20 | 110.27 | 161,095 | +0.65(+0.59%) |
Aug 12, 2024 | 109.43 | 110.93 | 108.69 | 109.62 | 193,835 | -0.37(-0.34%) |
Aug 09, 2024 | 108.58 | 110.53 | 107.81 | 109.99 | 145,944 | +1.25(+1.15%) |
Aug 08, 2024 | 106.53 | 109.14 | 105.44 | 108.74 | 166,451 | +3.47(+3.30%) |
Aug 07, 2024 | 106.75 | 107.68 | 104.34 | 105.27 | 167,596 | +0.67(+0.64%) |
Aug 06, 2024 | 101.96 | 105.93 | 101.58 | 104.60 | 196,713 | +3.13(+3.08%) |
Aug 05, 2024 | 98.68 | 103.81 | 97.53 | 101.47 | 181,138 | -4.18(-3.96%) |
Aug 02, 2024 | 105.20 | 106.12 | 103.00 | 105.65 | 164,465 | -3.41(-3.13%) |