Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 125.94 | 127.10 | 124.50 | 126.21 | 921,473 | +1.11(+0.89%) |
Oct 17, 2024 | 125.88 | 127.09 | 124.27 | 125.10 | 1,118,223 | +0.40(+0.32%) |
Oct 16, 2024 | 121.67 | 125.00 | 121.04 | 124.70 | 1,622,594 | +5.78(+4.86%) |
Oct 15, 2024 | 119.98 | 120.61 | 118.89 | 118.92 | 828,750 | -0.40(-0.34%) |
Oct 14, 2024 | 118.07 | 119.53 | 117.22 | 119.32 | 755,022 | +1.90(+1.62%) |
Oct 11, 2024 | 116.32 | 117.63 | 116.10 | 117.42 | 639,402 | +1.59(+1.37%) |
Oct 10, 2024 | 117.90 | 117.90 | 115.48 | 115.83 | 765,960 | -2.47(-2.09%) |
Oct 09, 2024 | 116.90 | 119.05 | 116.53 | 118.30 | 465,453 | +1.48(+1.27%) |
Oct 08, 2024 | 116.74 | 117.44 | 115.61 | 116.82 | 445,814 | +0.58(+0.50%) |
Oct 07, 2024 | 117.41 | 117.29 | 115.85 | 116.24 | 750,696 | -1.47(-1.25%) |
Oct 04, 2024 | 117.79 | 118.09 | 116.17 | 117.71 | 826,258 | +0.56(+0.48%) |
Oct 03, 2024 | 114.05 | 117.63 | 113.88 | 117.15 | 1,262,275 | +3.87(+3.42%) |
Oct 02, 2024 | 111.64 | 113.56 | 111.25 | 113.28 | 895,435 | +1.63(+1.46%) |
Oct 01, 2024 | 108.83 | 111.86 | 107.83 | 111.65 | 792,068 | +2.95(+2.71%) |
Sep 30, 2024 | 108.22 | 111.14 | 108.00 | 108.70 | 1,369,552 | +0.11(+0.10%) |
Sep 27, 2024 | 107.10 | 108.84 | 106.24 | 108.59 | 788,077 | +1.28(+1.19%) |
Sep 26, 2024 | 106.77 | 108.25 | 106.09 | 107.31 | 738,064 | +1.02(+0.96%) |
Sep 25, 2024 | 107.26 | 107.87 | 105.55 | 106.29 | 640,305 | -0.42(-0.39%) |
Sep 24, 2024 | 105.60 | 106.94 | 104.81 | 106.71 | 567,640 | +1.09(+1.03%) |
Sep 23, 2024 | 103.00 | 107.40 | 102.42 | 105.62 | 1,054,552 | +2.78(+2.70%) |
Sep 20, 2024 | 100.00 | 102.99 | 98.70 | 102.84 | 2,186,799 | +4.82(+4.92%) |
Sep 19, 2024 | 98.50 | 98.65 | 97.10 | 98.02 | 447,039 | +0.93(+0.96%) |
Sep 18, 2024 | 98.26 | 98.50 | 96.71 | 97.09 | 486,561 | -0.68(-0.70%) |
Sep 17, 2024 | 98.16 | 98.48 | 96.90 | 97.77 | 585,544 | -0.58(-0.59%) |
Sep 16, 2024 | 98.80 | 99.11 | 98.05 | 98.35 | 502,445 | -0.07(-0.07%) |
Sep 13, 2024 | 98.64 | 99.15 | 97.97 | 98.42 | 589,913 | -0.04(-0.04%) |
Sep 12, 2024 | 96.52 | 98.70 | 96.06 | 98.46 | 455,796 | +1.91(+1.98%) |
Sep 11, 2024 | 95.53 | 96.96 | 94.07 | 96.55 | 422,099 | +0.79(+0.82%) |
Sep 10, 2024 | 96.66 | 97.08 | 94.94 | 95.76 | 234,127 | -0.61(-0.63%) |
Sep 09, 2024 | 96.29 | 96.81 | 95.69 | 96.37 | 370,995 | +0.63(+0.66%) |
Sep 06, 2024 | 97.56 | 97.94 | 95.70 | 95.74 | 379,527 | -1.82(-1.87%) |
Sep 05, 2024 | 98.82 | 99.11 | 96.67 | 97.56 | 318,652 | -1.14(-1.16%) |
Sep 04, 2024 | 98.61 | 99.27 | 98.21 | 98.70 | 386,101 | -0.22(-0.22%) |
Sep 03, 2024 | 102.50 | 103.21 | 98.81 | 98.92 | 618,581 | -4.08(-3.96%) |
Aug 30, 2024 | 102.50 | 103.38 | 101.80 | 103.00 | 442,334 | +0.50(+0.49%) |
Aug 29, 2024 | 102.00 | 104.32 | 101.66 | 102.50 | 510,547 | +0.85(+0.84%) |
Aug 28, 2024 | 101.87 | 102.63 | 101.29 | 101.65 | 342,949 | +0.26(+0.26%) |
Aug 27, 2024 | 101.19 | 101.99 | 100.60 | 101.39 | 339,048 | +0.00(+0.00%) |
Aug 26, 2024 | 102.52 | 102.61 | 101.36 | 101.39 | 240,710 | -0.69(-0.68%) |
Aug 23, 2024 | 101.14 | 102.30 | 101.00 | 102.08 | 393,633 | +1.39(+1.38%) |
Aug 22, 2024 | 100.63 | 101.28 | 100.16 | 100.69 | 268,500 | +0.07(+0.07%) |
Aug 21, 2024 | 99.53 | 100.65 | 97.86 | 100.62 | 362,929 | +1.43(+1.44%) |
Aug 20, 2024 | 99.45 | 99.67 | 98.35 | 99.19 | 312,622 | -0.26(-0.26%) |
Aug 19, 2024 | 98.25 | 99.66 | 98.25 | 99.45 | 466,294 | +1.23(+1.25%) |
Aug 16, 2024 | 98.04 | 99.03 | 97.47 | 98.22 | 636,371 | +0.26(+0.27%) |
Aug 15, 2024 | 98.19 | 99.03 | 97.07 | 97.96 | 450,848 | +1.13(+1.16%) |
Aug 14, 2024 | 97.59 | 98.07 | 96.80 | 96.83 | 294,351 | -0.27(-0.28%) |
Aug 13, 2024 | 97.30 | 98.25 | 96.13 | 97.10 | 328,290 | +0.10(+0.10%) |
Aug 12, 2024 | 98.01 | 98.01 | 96.61 | 97.00 | 400,175 | -0.60(-0.61%) |
Aug 09, 2024 | 97.58 | 98.19 | 96.72 | 97.60 | 388,657 | +0.27(+0.28%) |
Aug 08, 2024 | 94.77 | 97.51 | 94.27 | 97.33 | 443,802 | +3.26(+3.47%) |
Aug 07, 2024 | 94.70 | 96.31 | 94.00 | 94.07 | 641,224 | +1.06(+1.14%) |
Aug 06, 2024 | 95.14 | 96.54 | 90.47 | 93.01 | 798,149 | +0.86(+0.93%) |
Aug 05, 2024 | 91.79 | 92.96 | 89.62 | 92.15 | 986,536 | -2.01(-2.13%) |
Aug 02, 2024 | 96.90 | 97.11 | 93.90 | 94.16 | 903,476 | -4.18(-4.25%) |