Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.60 | 120.05 | 119.06 | 119.32 | 12,727 | -0.02(-0.02%) |
Oct 17, 2024 | 119.77 | 119.77 | 118.91 | 119.34 | 13,763 | -0.05(-0.04%) |
Oct 16, 2024 | 118.68 | 119.87 | 118.68 | 119.39 | 13,446 | +1.26(+1.07%) |
Oct 15, 2024 | 118.17 | 119.47 | 118.02 | 118.13 | 9,643 | -0.34(-0.28%) |
Oct 14, 2024 | 117.76 | 118.47 | 117.74 | 118.47 | 11,870 | +0.86(+0.73%) |
Oct 11, 2024 | 115.94 | 117.82 | 115.94 | 117.61 | 5,891 | +1.68(+1.45%) |
Oct 10, 2024 | 115.67 | 116.04 | 115.38 | 115.93 | 9,241 | -0.26(-0.22%) |
Oct 09, 2024 | 115.60 | 116.72 | 115.60 | 116.19 | 10,742 | +0.52(+0.45%) |
Oct 08, 2024 | 115.75 | 116.18 | 115.47 | 115.67 | 9,396 | -0.27(-0.23%) |
Oct 07, 2024 | 116.71 | 116.71 | 115.16 | 115.94 | 8,781 | -1.14(-0.98%) |
Oct 04, 2024 | 116.69 | 117.08 | 116.19 | 117.08 | 11,735 | +1.67(+1.45%) |
Oct 03, 2024 | 115.57 | 115.64 | 114.70 | 115.41 | 14,596 | -0.59(-0.51%) |
Oct 02, 2024 | 116.15 | 116.50 | 115.66 | 116.00 | 58,644 | -0.21(-0.18%) |
Oct 01, 2024 | 117.20 | 117.20 | 115.37 | 116.21 | 64,390 | -0.94(-0.80%) |
Sep 30, 2024 | 116.67 | 117.21 | 116.22 | 117.15 | 24,088 | +0.29(+0.25%) |
Sep 27, 2024 | 116.95 | 117.72 | 116.22 | 116.86 | 14,950 | +0.92(+0.79%) |
Sep 26, 2024 | 116.31 | 116.62 | 115.87 | 115.94 | 12,598 | +0.64(+0.56%) |
Sep 25, 2024 | 116.44 | 116.57 | 115.29 | 115.30 | 14,736 | -1.55(-1.33%) |
Sep 24, 2024 | 117.21 | 117.21 | 116.49 | 116.85 | 10,033 | +0.40(+0.34%) |
Sep 23, 2024 | 115.99 | 116.89 | 115.99 | 116.45 | 23,147 | +0.14(+0.12%) |
Sep 20, 2024 | 116.72 | 116.72 | 116.01 | 116.31 | 10,919 | -0.39(-0.33%) |
Sep 19, 2024 | 116.84 | 117.05 | 116.12 | 116.70 | 51,922 | +1.69(+1.47%) |
Sep 18, 2024 | 115.39 | 116.88 | 114.51 | 115.01 | 12,217 | +0.10(+0.09%) |
Sep 17, 2024 | 114.53 | 115.55 | 114.10 | 114.91 | 17,870 | +0.94(+0.82%) |
Sep 16, 2024 | 113.23 | 114.18 | 113.23 | 113.97 | 11,667 | +0.97(+0.85%) |
Sep 13, 2024 | 112.32 | 113.27 | 111.92 | 113.01 | 11,693 | +2.05(+1.85%) |
Sep 12, 2024 | 110.04 | 111.45 | 110.02 | 110.96 | 23,051 | +1.20(+1.09%) |
Sep 11, 2024 | 108.97 | 109.98 | 107.21 | 109.76 | 16,038 | +0.43(+0.40%) |
Sep 10, 2024 | 109.75 | 110.04 | 108.30 | 109.33 | 13,111 | -0.73(-0.66%) |
Sep 09, 2024 | 110.15 | 110.67 | 109.86 | 110.06 | 14,904 | +0.49(+0.45%) |
Sep 06, 2024 | 111.42 | 112.18 | 109.42 | 109.57 | 12,600 | -1.64(-1.48%) |
Sep 05, 2024 | 112.60 | 112.60 | 111.10 | 111.22 | 9,763 | -1.12(-0.99%) |
Sep 04, 2024 | 112.11 | 112.97 | 111.96 | 112.33 | 21,949 | +0.23(+0.20%) |
Sep 03, 2024 | 114.32 | 115.09 | 112.10 | 112.10 | 21,401 | -3.49(-3.02%) |
Aug 30, 2024 | 115.18 | 115.66 | 114.14 | 115.59 | 63,259 | +0.90(+0.78%) |
Aug 29, 2024 | 114.79 | 115.86 | 114.23 | 114.69 | 20,473 | +0.54(+0.47%) |
Aug 28, 2024 | 114.30 | 114.88 | 113.80 | 114.15 | 18,145 | -0.58(-0.51%) |
Aug 27, 2024 | 114.38 | 115.07 | 114.37 | 114.74 | 11,184 | -0.17(-0.15%) |
Aug 26, 2024 | 116.10 | 116.51 | 114.91 | 114.91 | 14,122 | -0.33(-0.28%) |
Aug 23, 2024 | 113.30 | 115.69 | 113.30 | 115.24 | 14,255 | +2.42(+2.15%) |
Aug 22, 2024 | 113.11 | 113.11 | 112.55 | 112.82 | 11,434 | -0.17(-0.15%) |
Aug 21, 2024 | 112.07 | 113.35 | 112.07 | 112.99 | 16,794 | +1.28(+1.14%) |
Aug 20, 2024 | 112.86 | 112.88 | 111.67 | 111.71 | 25,032 | -1.31(-1.15%) |
Aug 19, 2024 | 112.34 | 113.02 | 112.33 | 113.02 | 13,194 | +0.82(+0.73%) |
Aug 16, 2024 | 111.31 | 112.42 | 111.31 | 112.20 | 16,082 | +0.45(+0.40%) |
Aug 15, 2024 | 111.75 | 112.18 | 111.42 | 111.75 | 18,170 | +2.05(+1.87%) |
Aug 14, 2024 | 110.05 | 110.07 | 109.27 | 109.70 | 11,487 | -0.20(-0.18%) |
Aug 13, 2024 | 109.00 | 109.90 | 108.56 | 109.90 | 28,619 | +1.60(+1.48%) |
Aug 12, 2024 | 109.57 | 109.57 | 108.26 | 108.30 | 13,744 | -0.64(-0.59%) |
Aug 09, 2024 | 108.92 | 109.33 | 108.50 | 108.95 | 19,700 | -0.06(-0.05%) |
Aug 08, 2024 | 107.51 | 109.17 | 107.48 | 109.00 | 28,268 | +2.25(+2.11%) |
Aug 07, 2024 | 109.26 | 109.47 | 106.54 | 106.75 | 24,141 | -0.88(-0.82%) |
Aug 06, 2024 | 107.23 | 109.08 | 106.50 | 107.63 | 28,979 | +1.02(+0.96%) |
Aug 05, 2024 | 104.39 | 107.59 | 104.07 | 106.61 | 33,375 | -2.83(-2.58%) |
Aug 02, 2024 | 110.50 | 110.50 | 108.46 | 109.44 | 21,508 | -3.90(-3.44%) |