Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 117.99 | 118.01 | 117.81 | 118.01 | 1,539 | +0.61(+0.52%) |
Oct 17, 2024 | 118.13 | 118.13 | 117.36 | 117.39 | 5,773 | -0.09(-0.07%) |
Oct 16, 2024 | 117.09 | 117.50 | 116.88 | 117.48 | 35,976 | +0.68(+0.58%) |
Oct 15, 2024 | 117.95 | 117.99 | 116.69 | 116.81 | 4,221 | -1.18(-1.00%) |
Oct 14, 2024 | 117.33 | 117.98 | 117.33 | 117.98 | 1,968 | +0.86(+0.73%) |
Oct 11, 2024 | 116.41 | 117.13 | 116.41 | 117.13 | 5,986 | +0.75(+0.64%) |
Oct 10, 2024 | 116.42 | 116.42 | 116.02 | 116.38 | 2,772 | -0.20(-0.17%) |
Oct 09, 2024 | 115.92 | 116.58 | 115.92 | 116.58 | 2,803 | +0.69(+0.60%) |
Oct 08, 2024 | 115.53 | 115.88 | 115.53 | 115.88 | 3,828 | +0.77(+0.67%) |
Oct 07, 2024 | 115.92 | 115.92 | 114.98 | 115.11 | 5,650 | -0.86(-0.74%) |
Oct 04, 2024 | 115.89 | 116.00 | 115.42 | 115.97 | 3,463 | +0.86(+0.75%) |
Oct 03, 2024 | 115.36 | 115.41 | 115.02 | 115.11 | 2,778 | -0.50(-0.43%) |
Oct 02, 2024 | 115.55 | 115.79 | 115.25 | 115.61 | 2,565 | +0.01(+0.01%) |
Oct 01, 2024 | 116.66 | 116.66 | 115.55 | 115.61 | 3,200 | -0.93(-0.80%) |
Sep 30, 2024 | 116.16 | 116.54 | 116.03 | 116.54 | 2,942 | +0.06(+0.05%) |
Sep 27, 2024 | 116.94 | 116.94 | 116.41 | 116.48 | 2,568 | -0.13(-0.11%) |
Sep 26, 2024 | 116.92 | 116.92 | 116.47 | 116.62 | 2,791 | +0.88(+0.76%) |
Sep 25, 2024 | 116.29 | 116.29 | 115.67 | 115.74 | 6,599 | -0.26(-0.23%) |
Sep 24, 2024 | 115.86 | 116.13 | 115.56 | 116.00 | 3,361 | +0.34(+0.29%) |
Sep 23, 2024 | 115.56 | 115.66 | 115.50 | 115.66 | 1,884 | +0.36(+0.31%) |
Sep 20, 2024 | 114.96 | 115.37 | 114.96 | 115.30 | 11,206 | -0.41(-0.35%) |
Sep 19, 2024 | 115.91 | 115.97 | 115.41 | 115.71 | 4,099 | +1.86(+1.63%) |
Sep 18, 2024 | 114.41 | 114.46 | 113.85 | 113.85 | 2,852 | -0.24(-0.21%) |
Sep 17, 2024 | 114.76 | 114.76 | 113.96 | 114.09 | 2,048 | -0.17(-0.15%) |
Sep 16, 2024 | 114.04 | 114.26 | 113.64 | 114.26 | 1,664 | +0.42(+0.37%) |
Sep 13, 2024 | 113.59 | 113.93 | 113.59 | 113.84 | 2,532 | +0.68(+0.60%) |
Sep 12, 2024 | 112.60 | 113.16 | 112.50 | 113.16 | 2,365 | +0.80(+0.71%) |
Sep 11, 2024 | 111.45 | 112.36 | 111.29 | 112.36 | 1,992 | +1.06(+0.95%) |
Sep 10, 2024 | 111.36 | 111.36 | 110.40 | 111.30 | 2,369 | +0.32(+0.29%) |
Sep 09, 2024 | 110.88 | 111.27 | 110.85 | 110.98 | 3,058 | +1.15(+1.05%) |
Sep 06, 2024 | 111.99 | 111.99 | 109.78 | 109.84 | 4,308 | -1.89(-1.70%) |
Sep 05, 2024 | 112.09 | 112.36 | 111.44 | 111.73 | 5,024 | -0.28(-0.25%) |
Sep 04, 2024 | 112.03 | 112.23 | 111.82 | 112.01 | 2,985 | -0.16(-0.14%) |
Sep 03, 2024 | 113.99 | 113.99 | 111.95 | 112.17 | 3,558 | -2.19(-1.92%) |
Aug 30, 2024 | 114.11 | 114.36 | 113.44 | 114.36 | 2,005 | +0.66(+0.58%) |
Aug 29, 2024 | 113.96 | 114.45 | 113.58 | 113.70 | 2,929 | +0.16(+0.14%) |
Aug 28, 2024 | 113.95 | 113.95 | 113.09 | 113.55 | 2,957 | -0.56(-0.49%) |
Aug 27, 2024 | 113.80 | 114.11 | 113.80 | 114.11 | 2,060 | +0.25(+0.22%) |
Aug 26, 2024 | 114.36 | 114.36 | 113.76 | 113.86 | 2,881 | -0.37(-0.32%) |
Aug 23, 2024 | 113.47 | 114.22 | 113.47 | 114.22 | 1,824 | +1.61(+1.43%) |
Aug 22, 2024 | 113.99 | 113.99 | 112.61 | 112.61 | 2,379 | -1.09(-0.96%) |
Aug 21, 2024 | 113.33 | 113.75 | 113.17 | 113.70 | 2,575 | +0.69(+0.61%) |
Aug 20, 2024 | 113.20 | 113.20 | 112.96 | 113.02 | 2,090 | -0.30(-0.27%) |
Aug 19, 2024 | 112.41 | 113.32 | 112.41 | 113.32 | 6,518 | +1.13(+1.01%) |
Aug 16, 2024 | 111.75 | 112.31 | 111.75 | 112.19 | 2,057 | +0.39(+0.35%) |
Aug 15, 2024 | 111.27 | 111.86 | 111.27 | 111.80 | 12,880 | +1.44(+1.30%) |
Aug 14, 2024 | 110.04 | 110.36 | 110.01 | 110.36 | 1,737 | +0.55(+0.50%) |
Aug 13, 2024 | 108.72 | 109.81 | 108.72 | 109.81 | 2,077 | +1.76(+1.63%) |
Aug 12, 2024 | 108.35 | 108.35 | 107.96 | 108.05 | 2,795 | -0.10(-0.10%) |
Aug 09, 2024 | 107.81 | 108.15 | 107.80 | 108.15 | 1,882 | +0.40(+0.37%) |
Aug 08, 2024 | 106.44 | 107.75 | 106.44 | 107.75 | 4,132 | +2.40(+2.28%) |
Aug 07, 2024 | 107.20 | 107.51 | 105.35 | 105.35 | 1,797 | -0.62(-0.59%) |
Aug 06, 2024 | 105.07 | 107.10 | 104.95 | 105.97 | 9,810 | +0.73(+0.69%) |
Aug 05, 2024 | 103.34 | 105.78 | 103.34 | 105.24 | 9,847 | -2.57(-2.38%) |
Aug 02, 2024 | 108.57 | 108.57 | 107.28 | 107.81 | 3,083 | -1.97(-1.79%) |