Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 123.73 | 124.02 | 122.46 | 123.60 | 465,386 | -0.47(-0.38%) |
Oct 17, 2024 | 123.01 | 124.25 | 122.44 | 124.07 | 375,305 | +0.82(+0.67%) |
Oct 16, 2024 | 122.36 | 124.91 | 122.24 | 123.25 | 359,465 | +2.15(+1.78%) |
Oct 15, 2024 | 121.00 | 124.31 | 119.70 | 121.10 | 472,600 | +1.10(+0.92%) |
Oct 14, 2024 | 119.26 | 120.26 | 118.51 | 120.00 | 224,799 | +1.20(+1.01%) |
Oct 11, 2024 | 116.90 | 120.59 | 116.47 | 118.80 | 378,627 | +2.98(+2.57%) |
Oct 10, 2024 | 116.05 | 117.65 | 114.32 | 115.82 | 525,110 | -0.73(-0.63%) |
Oct 09, 2024 | 113.05 | 117.40 | 113.05 | 116.55 | 441,494 | +3.09(+2.72%) |
Oct 08, 2024 | 113.89 | 114.85 | 113.23 | 113.46 | 445,351 | +0.08(+0.07%) |
Oct 07, 2024 | 112.05 | 113.89 | 112.70 | 113.38 | 406,376 | +0.06(+0.05%) |
Oct 04, 2024 | 111.20 | 113.46 | 111.08 | 113.32 | 489,376 | +4.37(+4.01%) |
Oct 03, 2024 | 107.37 | 109.15 | 106.59 | 108.95 | 279,938 | +0.55(+0.51%) |
Oct 02, 2024 | 107.79 | 109.45 | 107.79 | 108.40 | 306,929 | +0.42(+0.39%) |
Oct 01, 2024 | 110.90 | 110.90 | 107.72 | 107.98 | 335,722 | -3.88(-3.47%) |
Sep 30, 2024 | 111.25 | 112.61 | 110.63 | 111.86 | 291,742 | +0.67(+0.60%) |
Sep 27, 2024 | 112.73 | 113.20 | 110.93 | 111.19 | 270,800 | -0.54(-0.48%) |
Sep 26, 2024 | 112.36 | 112.36 | 110.96 | 111.73 | 436,426 | +0.71(+0.64%) |
Sep 25, 2024 | 112.62 | 112.71 | 110.50 | 111.02 | 382,129 | -1.48(-1.32%) |
Sep 24, 2024 | 112.65 | 113.80 | 111.29 | 112.50 | 406,922 | -0.04(-0.04%) |
Sep 23, 2024 | 113.82 | 114.58 | 112.15 | 112.54 | 453,060 | -1.70(-1.49%) |
Sep 20, 2024 | 114.82 | 115.95 | 113.49 | 114.24 | 1,344,154 | -1.32(-1.14%) |
Sep 19, 2024 | 113.70 | 116.09 | 112.99 | 115.56 | 850,416 | +3.77(+3.37%) |
Sep 18, 2024 | 110.45 | 114.54 | 110.15 | 111.79 | 754,377 | +1.11(+1.00%) |
Sep 17, 2024 | 110.79 | 113.28 | 110.53 | 110.68 | 351,103 | +0.26(+0.24%) |
Sep 16, 2024 | 109.99 | 110.83 | 108.55 | 110.42 | 315,985 | +1.01(+0.92%) |
Sep 13, 2024 | 106.40 | 109.54 | 106.40 | 109.41 | 581,394 | +3.54(+3.34%) |
Sep 12, 2024 | 105.93 | 106.59 | 104.79 | 105.87 | 201,407 | +0.12(+0.11%) |
Sep 11, 2024 | 105.68 | 106.34 | 103.61 | 105.75 | 273,119 | -0.99(-0.93%) |
Sep 10, 2024 | 108.65 | 108.65 | 105.59 | 106.74 | 304,476 | -1.85(-1.70%) |
Sep 09, 2024 | 106.77 | 108.75 | 106.58 | 108.59 | 375,791 | +1.87(+1.75%) |
Sep 06, 2024 | 109.98 | 110.52 | 106.22 | 106.72 | 322,218 | -2.82(-2.57%) |
Sep 05, 2024 | 112.52 | 112.52 | 109.27 | 109.54 | 371,946 | -2.17(-1.94%) |
Sep 04, 2024 | 111.76 | 113.47 | 111.36 | 111.71 | 426,167 | -0.78(-0.69%) |
Sep 03, 2024 | 111.34 | 112.88 | 111.25 | 112.49 | 367,393 | +0.26(+0.23%) |
Aug 30, 2024 | 112.00 | 112.42 | 111.00 | 112.23 | 261,460 | +0.76(+0.68%) |
Aug 29, 2024 | 112.43 | 112.74 | 110.60 | 111.47 | 242,347 | -0.08(-0.07%) |
Aug 28, 2024 | 109.80 | 111.90 | 109.66 | 111.55 | 331,500 | +1.77(+1.61%) |
Aug 27, 2024 | 109.64 | 110.04 | 108.42 | 109.78 | 242,527 | -0.54(-0.49%) |
Aug 26, 2024 | 111.62 | 111.96 | 110.22 | 110.32 | 340,622 | -0.53(-0.47%) |
Aug 23, 2024 | 109.02 | 113.62 | 109.02 | 110.84 | 474,599 | +2.68(+2.47%) |
Aug 22, 2024 | 107.96 | 108.84 | 107.45 | 108.17 | 247,782 | +0.55(+0.51%) |
Aug 21, 2024 | 108.03 | 108.15 | 106.41 | 107.62 | 329,583 | +0.56(+0.52%) |
Aug 20, 2024 | 109.07 | 109.07 | 106.58 | 107.07 | 335,347 | -2.73(-2.48%) |
Aug 19, 2024 | 108.78 | 109.85 | 108.42 | 109.79 | 317,182 | +0.75(+0.69%) |
Aug 16, 2024 | 107.42 | 109.42 | 107.25 | 109.04 | 405,934 | +1.59(+1.48%) |
Aug 15, 2024 | 107.18 | 108.97 | 107.04 | 107.45 | 281,504 | +2.18(+2.07%) |
Aug 14, 2024 | 106.28 | 106.28 | 104.39 | 105.27 | 301,853 | -0.23(-0.22%) |
Aug 13, 2024 | 105.49 | 106.06 | 103.80 | 105.50 | 245,372 | +0.99(+0.95%) |
Aug 12, 2024 | 105.73 | 107.51 | 104.32 | 104.51 | 444,798 | -0.26(-0.25%) |
Aug 09, 2024 | 105.12 | 105.17 | 103.81 | 104.77 | 327,541 | -0.53(-0.50%) |
Aug 08, 2024 | 104.94 | 105.54 | 103.71 | 105.29 | 463,065 | +1.39(+1.34%) |
Aug 07, 2024 | 105.68 | 107.19 | 103.81 | 103.90 | 581,967 | -0.34(-0.32%) |
Aug 06, 2024 | 104.61 | 105.70 | 103.71 | 104.24 | 710,439 | -0.37(-0.35%) |
Aug 05, 2024 | 103.83 | 106.41 | 101.75 | 104.61 | 740,067 | -3.38(-3.13%) |
Aug 02, 2024 | 109.62 | 109.76 | 106.30 | 107.99 | 746,172 | -3.70(-3.31%) |