Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 102.30 | 103.86 | 101.91 | 102.93 | 2,725,983 | +0.46(+0.44%) |
Dec 19, 2024 | 101.39 | 102.88 | 101.24 | 102.47 | 1,028,544 | +1.54(+1.53%) |
Dec 18, 2024 | 103.25 | 103.78 | 100.86 | 100.93 | 1,455,431 | -2.25(-2.18%) |
Dec 17, 2024 | 103.65 | 103.87 | 102.42 | 103.18 | 1,464,647 | -1.21(-1.16%) |
Dec 16, 2024 | 104.29 | 105.03 | 103.99 | 104.39 | 1,357,164 | +0.20(+0.19%) |
Dec 13, 2024 | 103.83 | 104.33 | 103.41 | 104.19 | 1,208,229 | +0.53(+0.51%) |
Dec 12, 2024 | 104.70 | 105.05 | 103.46 | 103.66 | 952,571 | -0.45(-0.43%) |
Dec 11, 2024 | 103.53 | 104.19 | 103.23 | 104.11 | 1,449,517 | +1.18(+1.15%) |
Dec 10, 2024 | 104.91 | 105.22 | 102.13 | 102.93 | 1,744,225 | -2.75(-2.60%) |
Dec 09, 2024 | 108.23 | 108.73 | 104.99 | 105.68 | 2,024,667 | -3.50(-3.21%) |
Dec 06, 2024 | 110.24 | 110.69 | 108.55 | 109.18 | 1,242,791 | -1.37(-1.24%) |
Dec 05, 2024 | 111.50 | 111.66 | 110.37 | 110.55 | 1,254,443 | -0.59(-0.53%) |
Dec 04, 2024 | 111.17 | 111.80 | 110.78 | 111.14 | 782,260 | -0.24(-0.22%) |
Dec 03, 2024 | 112.00 | 112.25 | 110.69 | 111.38 | 990,513 | -0.25(-0.22%) |
Dec 02, 2024 | 113.22 | 113.22 | 110.85 | 111.63 | 991,077 | -1.47(-1.30%) |
Nov 29, 2024 | 113.23 | 113.75 | 112.51 | 113.10 | 803,945 | -0.10(-0.09%) |
Nov 27, 2024 | 113.74 | 114.15 | 112.93 | 113.20 | 777,567 | -0.22(-0.19%) |
Nov 26, 2024 | 112.08 | 113.96 | 111.71 | 113.42 | 1,350,792 | +1.68(+1.50%) |
Nov 25, 2024 | 111.59 | 112.97 | 111.31 | 111.74 | 1,844,508 | -0.31(-0.28%) |
Nov 22, 2024 | 110.76 | 112.42 | 110.76 | 112.05 | 998,340 | +1.30(+1.17%) |
Nov 21, 2024 | 109.89 | 111.38 | 109.47 | 110.75 | 1,085,012 | +1.14(+1.04%) |
Nov 20, 2024 | 109.47 | 109.95 | 108.47 | 109.61 | 1,031,188 | +0.26(+0.24%) |
Nov 19, 2024 | 108.93 | 109.75 | 108.18 | 109.35 | 827,163 | -0.43(-0.39%) |
Nov 18, 2024 | 109.06 | 110.28 | 109.06 | 109.78 | 1,231,514 | -0.27(-0.25%) |
Nov 15, 2024 | 109.12 | 110.28 | 108.33 | 110.05 | 1,501,947 | +0.52(+0.47%) |
Nov 14, 2024 | 111.48 | 111.95 | 109.45 | 109.53 | 1,210,340 | -2.38(-2.13%) |
Nov 13, 2024 | 112.45 | 112.97 | 111.81 | 111.91 | 1,255,160 | -0.51(-0.45%) |
Nov 12, 2024 | 111.94 | 112.97 | 111.81 | 112.42 | 749,257 | +0.57(+0.51%) |
Nov 11, 2024 | 112.95 | 113.47 | 111.67 | 111.85 | 1,132,235 | -0.58(-0.52%) |
Nov 08, 2024 | 111.51 | 113.26 | 111.04 | 112.43 | 1,210,906 | +2.08(+1.88%) |
Nov 07, 2024 | 110.92 | 111.06 | 109.67 | 110.35 | 1,265,973 | -0.46(-0.42%) |
Nov 06, 2024 | 114.08 | 114.08 | 107.53 | 110.81 | 1,725,251 | +3.36(+3.13%) |
Nov 05, 2024 | 105.13 | 107.46 | 105.03 | 107.45 | 1,031,071 | +2.15(+2.04%) |
Nov 04, 2024 | 104.42 | 105.33 | 103.95 | 105.30 | 798,390 | +1.28(+1.23%) |
Nov 01, 2024 | 104.85 | 105.30 | 103.98 | 104.03 | 925,020 | -0.47(-0.45%) |
Oct 31, 2024 | 105.11 | 105.95 | 104.47 | 104.49 | 1,221,131 | -1.19(-1.12%) |
Oct 30, 2024 | 105.18 | 105.98 | 104.90 | 105.68 | 1,614,108 | +0.79(+0.75%) |
Oct 29, 2024 | 103.55 | 106.76 | 103.22 | 104.89 | 2,457,919 | +1.69(+1.64%) |
Oct 28, 2024 | 104.80 | 105.07 | 102.86 | 103.21 | 1,911,789 | -0.63(-0.61%) |
Oct 25, 2024 | 105.31 | 105.53 | 103.75 | 103.83 | 1,158,775 | -1.30(-1.23%) |
Oct 24, 2024 | 106.06 | 106.40 | 105.10 | 105.13 | 1,111,562 | -0.74(-0.70%) |
Oct 23, 2024 | 104.98 | 106.16 | 104.81 | 105.87 | 1,199,653 | +0.57(+0.54%) |
Oct 22, 2024 | 105.22 | 105.69 | 103.97 | 105.30 | 1,772,009 | -0.60(-0.57%) |
Oct 21, 2024 | 106.20 | 106.34 | 105.24 | 105.90 | 1,553,973 | -0.34(-0.32%) |
Oct 18, 2024 | 107.23 | 107.23 | 105.30 | 106.24 | 4,543,898 | -0.54(-0.50%) |
Oct 17, 2024 | 107.15 | 107.52 | 106.35 | 106.78 | 1,380,233 | +0.60(+0.56%) |
Oct 16, 2024 | 105.43 | 106.43 | 105.25 | 106.18 | 1,185,731 | +0.47(+0.44%) |
Oct 15, 2024 | 106.47 | 107.52 | 105.54 | 105.71 | 1,272,780 | -0.08(-0.08%) |
Oct 14, 2024 | 105.08 | 106.10 | 104.77 | 105.79 | 1,079,185 | +1.19(+1.14%) |
Oct 11, 2024 | 104.11 | 104.95 | 103.91 | 104.60 | 740,052 | +1.08(+1.04%) |
Oct 10, 2024 | 106.33 | 106.52 | 102.70 | 103.53 | 1,176,812 | -2.19(-2.07%) |
Oct 09, 2024 | 105.07 | 106.22 | 104.67 | 105.71 | 1,172,579 | +0.61(+0.58%) |
Oct 08, 2024 | 103.24 | 105.78 | 103.24 | 105.10 | 1,540,457 | +3.11(+3.05%) |
Oct 07, 2024 | 105.09 | 105.45 | 101.41 | 101.99 | 1,859,877 | -3.52(-3.33%) |
Oct 04, 2024 | 104.74 | 105.61 | 104.32 | 105.50 | 1,082,405 | +1.02(+0.98%) |
Oct 03, 2024 | 104.85 | 105.25 | 104.11 | 104.48 | 1,400,411 | -0.41(-0.39%) |
Oct 02, 2024 | 104.84 | 105.13 | 104.39 | 104.89 | 1,565,327 | +0.03(+0.03%) |