Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 118.97 | 119.23 | 118.37 | 119.17 | 37,114 | +0.38(+0.32%) |
Oct 16, 2024 | 118.21 | 119.18 | 118.21 | 118.80 | 35,488 | +1.57(+1.34%) |
Oct 15, 2024 | 118.22 | 118.95 | 117.23 | 117.23 | 17,139 | -1.37(-1.16%) |
Oct 14, 2024 | 118.39 | 118.60 | 117.62 | 118.60 | 16,398 | +0.10(+0.08%) |
Oct 11, 2024 | 116.55 | 118.50 | 116.55 | 118.50 | 19,058 | +1.81(+1.55%) |
Oct 10, 2024 | 115.70 | 116.70 | 115.34 | 116.69 | 51,133 | +0.20(+0.17%) |
Oct 09, 2024 | 115.29 | 116.56 | 115.22 | 116.49 | 27,016 | +0.84(+0.73%) |
Oct 08, 2024 | 115.53 | 115.91 | 114.95 | 115.65 | 24,156 | -0.33(-0.28%) |
Oct 07, 2024 | 116.41 | 116.41 | 114.99 | 115.98 | 17,466 | -0.95(-0.81%) |
Oct 04, 2024 | 117.36 | 117.36 | 116.08 | 116.93 | 33,735 | +1.05(+0.91%) |
Oct 03, 2024 | 115.20 | 115.88 | 114.00 | 115.88 | 23,497 | +0.15(+0.13%) |
Oct 02, 2024 | 115.94 | 116.42 | 115.27 | 115.73 | 17,677 | -0.45(-0.39%) |
Oct 01, 2024 | 116.45 | 116.50 | 115.15 | 116.18 | 19,122 | -0.90(-0.77%) |
Sep 30, 2024 | 116.61 | 117.11 | 115.94 | 117.08 | 31,785 | +0.01(+0.01%) |
Sep 27, 2024 | 116.89 | 117.72 | 116.09 | 117.07 | 34,495 | +1.24(+1.07%) |
Sep 26, 2024 | 116.00 | 116.50 | 115.36 | 115.83 | 21,801 | +0.52(+0.45%) |
Sep 25, 2024 | 117.04 | 117.04 | 114.97 | 115.31 | 30,935 | -1.82(-1.55%) |
Sep 24, 2024 | 117.90 | 118.37 | 116.85 | 117.13 | 31,141 | -0.30(-0.26%) |
Sep 23, 2024 | 116.68 | 117.56 | 116.48 | 117.43 | 39,567 | +0.70(+0.60%) |
Sep 20, 2024 | 117.11 | 117.22 | 116.30 | 116.73 | 34,403 | -1.05(-0.89%) |
Sep 19, 2024 | 118.02 | 118.02 | 116.47 | 117.77 | 41,807 | +2.60(+2.26%) |
Sep 18, 2024 | 115.39 | 117.66 | 114.92 | 115.17 | 44,444 | -0.13(-0.11%) |
Sep 17, 2024 | 114.84 | 115.67 | 114.45 | 115.30 | 45,284 | +1.31(+1.15%) |
Sep 16, 2024 | 113.10 | 113.99 | 112.75 | 113.99 | 46,560 | +1.26(+1.11%) |
Sep 13, 2024 | 111.58 | 113.06 | 111.58 | 112.74 | 31,442 | +2.25(+2.04%) |
Sep 12, 2024 | 110.19 | 110.82 | 109.06 | 110.48 | 40,784 | +0.73(+0.66%) |
Sep 11, 2024 | 108.71 | 109.75 | 107.00 | 109.75 | 28,875 | +0.57(+0.52%) |
Sep 10, 2024 | 110.21 | 110.21 | 108.06 | 109.19 | 96,784 | -0.75(-0.68%) |
Sep 09, 2024 | 109.88 | 111.00 | 109.67 | 109.93 | 27,356 | +0.06(+0.05%) |
Sep 06, 2024 | 111.66 | 112.28 | 109.47 | 109.87 | 52,778 | -1.54(-1.38%) |
Sep 05, 2024 | 112.88 | 112.88 | 111.12 | 111.41 | 54,937 | -1.07(-0.95%) |
Sep 04, 2024 | 113.10 | 114.00 | 112.22 | 112.48 | 48,306 | -2.21(-1.93%) |
Sep 03, 2024 | 116.34 | 116.59 | 112.99 | 114.69 | 36,241 | -2.82(-2.40%) |
Aug 30, 2024 | 117.24 | 117.52 | 116.11 | 117.52 | 19,549 | +0.66(+0.56%) |
Aug 29, 2024 | 117.19 | 117.79 | 116.37 | 116.86 | 15,060 | +0.47(+0.40%) |
Aug 28, 2024 | 116.03 | 116.48 | 115.71 | 116.39 | 13,195 | -0.43(-0.37%) |
Aug 27, 2024 | 116.97 | 117.20 | 116.47 | 116.82 | 21,874 | -0.92(-0.78%) |
Aug 26, 2024 | 118.88 | 118.99 | 117.31 | 117.73 | 23,545 | -0.39(-0.33%) |
Aug 23, 2024 | 115.83 | 118.17 | 115.83 | 118.12 | 43,829 | +3.12(+2.71%) |
Aug 22, 2024 | 115.87 | 115.87 | 114.61 | 115.00 | 33,558 | -0.60(-0.52%) |
Aug 21, 2024 | 114.70 | 115.64 | 114.51 | 115.60 | 49,737 | +1.77(+1.55%) |
Aug 20, 2024 | 115.46 | 115.46 | 113.67 | 113.83 | 101,950 | -1.67(-1.44%) |
Aug 19, 2024 | 114.49 | 115.50 | 114.49 | 115.50 | 22,823 | +1.25(+1.09%) |
Aug 16, 2024 | 114.17 | 114.94 | 113.84 | 114.25 | 24,922 | -0.29(-0.25%) |
Aug 15, 2024 | 114.38 | 115.12 | 113.64 | 114.54 | 46,511 | +2.01(+1.79%) |
Aug 14, 2024 | 113.24 | 113.29 | 111.96 | 112.53 | 32,157 | -0.44(-0.39%) |
Aug 13, 2024 | 112.10 | 112.97 | 111.38 | 112.97 | 25,657 | +1.59(+1.42%) |
Aug 12, 2024 | 112.38 | 112.48 | 111.07 | 111.38 | 23,548 | -0.77(-0.68%) |
Aug 09, 2024 | 112.54 | 112.54 | 111.58 | 112.15 | 47,446 | -0.24(-0.21%) |
Aug 08, 2024 | 110.50 | 112.51 | 110.50 | 112.39 | 64,860 | +2.83(+2.59%) |
Aug 07, 2024 | 112.70 | 112.83 | 109.32 | 109.56 | 53,022 | -1.48(-1.33%) |
Aug 06, 2024 | 110.41 | 112.38 | 109.72 | 111.03 | 34,509 | +1.02(+0.92%) |
Aug 05, 2024 | 107.02 | 110.89 | 106.56 | 110.01 | 65,615 | -3.02(-2.67%) |
Aug 02, 2024 | 114.68 | 114.68 | 112.07 | 113.04 | 57,694 | -4.78(-4.06%) |