Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 128.00 | 128.00 | 126.60 | 127.40 | 1,061,940 | -0.42(-0.33%) |
Oct 17, 2024 | 127.01 | 127.95 | 127.01 | 127.82 | 1,144,363 | +0.79(+0.62%) |
Oct 16, 2024 | 126.39 | 127.42 | 126.22 | 127.03 | 1,459,271 | +1.20(+0.95%) |
Oct 15, 2024 | 125.66 | 127.39 | 125.11 | 125.83 | 1,646,943 | +0.66(+0.53%) |
Oct 14, 2024 | 123.86 | 125.38 | 123.32 | 125.17 | 1,270,084 | +1.45(+1.17%) |
Oct 11, 2024 | 122.38 | 124.80 | 122.30 | 123.72 | 1,374,718 | +2.02(+1.66%) |
Oct 10, 2024 | 122.90 | 123.00 | 121.07 | 121.70 | 1,065,158 | -0.42(-0.34%) |
Oct 09, 2024 | 120.80 | 122.91 | 120.47 | 122.12 | 1,562,570 | +1.24(+1.03%) |
Oct 08, 2024 | 120.66 | 121.33 | 120.01 | 120.88 | 980,165 | +0.42(+0.35%) |
Oct 07, 2024 | 122.19 | 123.11 | 119.97 | 120.46 | 1,393,385 | -2.53(-2.06%) |
Oct 04, 2024 | 121.32 | 123.55 | 120.61 | 122.99 | 1,889,568 | +4.09(+3.44%) |
Oct 03, 2024 | 118.10 | 118.96 | 117.33 | 118.90 | 1,540,768 | -0.05(-0.04%) |
Oct 02, 2024 | 119.34 | 120.66 | 118.69 | 118.95 | 1,151,260 | -0.41(-0.34%) |
Oct 01, 2024 | 120.47 | 120.48 | 117.95 | 119.36 | 1,291,478 | -1.74(-1.44%) |
Sep 30, 2024 | 120.73 | 121.25 | 119.42 | 121.10 | 1,301,518 | +0.29(+0.24%) |
Sep 27, 2024 | 120.87 | 121.83 | 120.25 | 120.81 | 893,289 | +0.27(+0.22%) |
Sep 26, 2024 | 120.18 | 121.25 | 119.72 | 120.54 | 1,086,285 | +0.97(+0.81%) |
Sep 25, 2024 | 120.16 | 120.44 | 119.34 | 119.57 | 1,460,983 | -0.24(-0.20%) |
Sep 24, 2024 | 121.13 | 121.37 | 119.62 | 119.81 | 1,294,973 | -0.98(-0.81%) |
Sep 23, 2024 | 121.61 | 122.30 | 120.52 | 120.79 | 1,180,664 | -0.57(-0.47%) |
Sep 20, 2024 | 121.17 | 121.56 | 120.41 | 121.36 | 2,966,284 | -0.44(-0.36%) |
Sep 19, 2024 | 121.70 | 122.19 | 120.26 | 121.80 | 1,501,485 | +2.36(+1.98%) |
Sep 18, 2024 | 119.17 | 120.54 | 118.39 | 119.44 | 1,299,118 | +0.76(+0.64%) |
Sep 17, 2024 | 118.00 | 119.51 | 118.00 | 118.68 | 1,079,895 | +0.95(+0.81%) |
Sep 16, 2024 | 117.06 | 118.36 | 116.70 | 117.73 | 1,318,384 | +1.47(+1.26%) |
Sep 13, 2024 | 116.46 | 117.10 | 116.02 | 116.26 | 1,219,859 | +0.42(+0.36%) |
Sep 12, 2024 | 115.21 | 115.85 | 113.09 | 115.84 | 1,512,893 | +1.12(+0.98%) |
Sep 11, 2024 | 114.03 | 114.83 | 111.55 | 114.72 | 1,724,262 | +0.04(+0.03%) |
Sep 10, 2024 | 115.23 | 115.23 | 112.76 | 114.68 | 1,277,490 | -0.27(-0.23%) |
Sep 09, 2024 | 114.50 | 115.69 | 113.31 | 114.95 | 1,666,340 | +1.70(+1.50%) |
Sep 06, 2024 | 117.81 | 118.49 | 112.60 | 113.25 | 2,979,274 | -4.53(-3.85%) |
Sep 05, 2024 | 120.30 | 120.48 | 117.00 | 117.78 | 1,472,723 | -1.77(-1.48%) |
Sep 04, 2024 | 121.04 | 122.03 | 118.59 | 119.55 | 1,405,201 | -1.15(-0.95%) |
Sep 03, 2024 | 120.09 | 121.45 | 119.67 | 120.70 | 1,351,553 | -0.46(-0.38%) |
Aug 30, 2024 | 120.06 | 121.45 | 119.69 | 121.16 | 2,141,461 | +1.36(+1.14%) |
Aug 29, 2024 | 119.44 | 120.56 | 118.07 | 119.80 | 1,294,647 | +1.02(+0.86%) |
Aug 28, 2024 | 117.81 | 119.32 | 117.79 | 118.78 | 1,056,611 | +0.86(+0.73%) |
Aug 27, 2024 | 118.11 | 118.22 | 117.34 | 117.92 | 1,069,389 | -0.09(-0.08%) |
Aug 26, 2024 | 118.00 | 119.17 | 117.50 | 118.01 | 1,299,849 | +0.60(+0.51%) |
Aug 23, 2024 | 115.79 | 117.70 | 115.50 | 117.41 | 1,091,054 | +2.17(+1.88%) |
Aug 22, 2024 | 114.40 | 115.34 | 114.17 | 115.24 | 1,056,480 | +0.89(+0.78%) |
Aug 21, 2024 | 113.46 | 114.47 | 113.00 | 114.35 | 1,022,995 | +1.09(+0.96%) |
Aug 20, 2024 | 114.50 | 114.81 | 113.06 | 113.26 | 1,311,467 | -1.21(-1.06%) |
Aug 19, 2024 | 113.34 | 114.60 | 113.34 | 114.47 | 1,302,957 | +0.87(+0.77%) |
Aug 16, 2024 | 112.65 | 113.71 | 112.42 | 113.60 | 3,404,435 | +1.31(+1.17%) |
Aug 15, 2024 | 111.80 | 112.85 | 110.71 | 112.28 | 2,046,292 | +2.14(+1.94%) |
Aug 14, 2024 | 108.34 | 110.50 | 108.27 | 110.15 | 1,801,592 | +1.88(+1.74%) |
Aug 13, 2024 | 107.91 | 108.45 | 106.45 | 108.27 | 1,460,955 | +1.09(+1.01%) |
Aug 12, 2024 | 109.24 | 109.57 | 106.96 | 107.18 | 1,391,406 | -1.05(-0.97%) |
Aug 09, 2024 | 107.57 | 108.47 | 107.03 | 108.23 | 1,163,552 | +0.73(+0.68%) |
Aug 08, 2024 | 106.48 | 107.96 | 106.33 | 107.50 | 1,692,168 | +1.94(+1.84%) |
Aug 07, 2024 | 107.60 | 108.55 | 105.49 | 105.56 | 1,823,348 | -0.29(-0.27%) |
Aug 06, 2024 | 104.51 | 107.06 | 104.51 | 105.85 | 2,122,447 | +1.50(+1.44%) |
Aug 05, 2024 | 106.95 | 106.95 | 103.27 | 104.34 | 4,068,465 | -4.68(-4.29%) |
Aug 02, 2024 | 116.99 | 119.52 | 107.27 | 109.02 | 5,500,760 | -12.09(-9.98%) |