Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 119.33 | 119.36 | 118.60 | 119.36 | 38,898 | +0.22(+0.18%) |
Oct 16, 2024 | 118.24 | 119.25 | 118.24 | 119.14 | 12,721 | +1.63(+1.39%) |
Oct 15, 2024 | 117.54 | 118.98 | 117.51 | 117.51 | 21,977 | -0.35(-0.30%) |
Oct 14, 2024 | 117.39 | 117.86 | 116.80 | 117.86 | 8,354 | +0.50(+0.43%) |
Oct 11, 2024 | 116.18 | 117.36 | 116.18 | 117.36 | 12,136 | +1.82(+1.58%) |
Oct 10, 2024 | 115.46 | 115.74 | 114.93 | 115.54 | 28,221 | -0.50(-0.43%) |
Oct 09, 2024 | 115.27 | 116.52 | 115.27 | 116.04 | 20,788 | +0.82(+0.71%) |
Oct 08, 2024 | 115.22 | 115.54 | 114.61 | 115.22 | 9,849 | -0.16(-0.14%) |
Oct 07, 2024 | 115.67 | 115.67 | 114.94 | 115.38 | 19,564 | -0.58(-0.50%) |
Oct 04, 2024 | 116.07 | 116.50 | 115.52 | 115.96 | 14,264 | +1.29(+1.12%) |
Oct 03, 2024 | 114.49 | 114.72 | 114.00 | 114.67 | 9,932 | -0.33(-0.29%) |
Oct 02, 2024 | 115.13 | 115.39 | 114.84 | 115.00 | 14,047 | -0.52(-0.45%) |
Oct 01, 2024 | 116.18 | 116.18 | 114.47 | 115.52 | 11,739 | -0.80(-0.69%) |
Sep 30, 2024 | 115.88 | 116.45 | 115.56 | 116.32 | 11,788 | -0.18(-0.15%) |
Sep 27, 2024 | 116.82 | 117.46 | 116.32 | 116.50 | 28,190 | +0.31(+0.27%) |
Sep 26, 2024 | 115.83 | 116.27 | 115.77 | 116.19 | 33,436 | +1.62(+1.41%) |
Sep 25, 2024 | 115.82 | 115.91 | 114.36 | 114.57 | 84,233 | -1.21(-1.05%) |
Sep 24, 2024 | 116.09 | 116.09 | 115.63 | 115.78 | 9,840 | +0.17(+0.15%) |
Sep 23, 2024 | 115.39 | 115.62 | 114.97 | 115.61 | 13,451 | +0.51(+0.44%) |
Sep 20, 2024 | 115.87 | 115.87 | 114.90 | 115.10 | 6,660 | -1.15(-0.99%) |
Sep 19, 2024 | 116.23 | 116.31 | 115.48 | 116.25 | 5,296 | +2.26(+1.99%) |
Sep 18, 2024 | 114.03 | 115.29 | 113.62 | 113.99 | 12,398 | +0.20(+0.17%) |
Sep 17, 2024 | 113.74 | 114.47 | 113.41 | 113.79 | 10,671 | +0.87(+0.77%) |
Sep 16, 2024 | 112.35 | 113.19 | 112.35 | 112.92 | 17,368 | +1.01(+0.90%) |
Sep 13, 2024 | 110.74 | 112.19 | 110.74 | 111.91 | 9,124 | +2.12(+1.93%) |
Sep 12, 2024 | 109.22 | 109.82 | 108.73 | 109.79 | 9,043 | +1.03(+0.94%) |
Sep 11, 2024 | 108.46 | 108.80 | 106.71 | 108.76 | 199,571 | +0.14(+0.13%) |
Sep 10, 2024 | 109.66 | 109.66 | 107.86 | 108.62 | 22,860 | -0.86(-0.78%) |
Sep 09, 2024 | 109.65 | 110.38 | 109.44 | 109.48 | 17,700 | +0.20(+0.18%) |
Sep 06, 2024 | 111.53 | 111.62 | 109.20 | 109.28 | 13,112 | -1.54(-1.39%) |
Sep 05, 2024 | 112.19 | 112.19 | 110.80 | 110.83 | 19,719 | -1.06(-0.95%) |
Sep 04, 2024 | 112.05 | 112.45 | 111.55 | 111.88 | 24,730 | -0.33(-0.29%) |
Sep 03, 2024 | 114.49 | 114.49 | 112.21 | 112.21 | 16,705 | -3.07(-2.66%) |
Aug 30, 2024 | 115.12 | 115.33 | 114.25 | 115.28 | 80,377 | +0.53(+0.46%) |
Aug 29, 2024 | 115.04 | 117.09 | 114.07 | 114.75 | 11,308 | +0.66(+0.58%) |
Aug 28, 2024 | 114.27 | 114.67 | 113.72 | 114.10 | 8,931 | -0.55(-0.48%) |
Aug 27, 2024 | 114.69 | 114.89 | 114.56 | 114.65 | 12,776 | -0.77(-0.66%) |
Aug 26, 2024 | 116.19 | 116.38 | 115.15 | 115.41 | 17,339 | -0.19(-0.16%) |
Aug 23, 2024 | 113.54 | 115.60 | 113.54 | 115.60 | 13,100 | +3.00(+2.67%) |
Aug 22, 2024 | 113.44 | 113.44 | 112.58 | 112.60 | 16,897 | -0.72(-0.63%) |
Aug 21, 2024 | 112.76 | 113.39 | 112.51 | 113.32 | 235,348 | +1.23(+1.10%) |
Aug 20, 2024 | 113.37 | 113.37 | 112.01 | 112.09 | 29,283 | -1.22(-1.07%) |
Aug 19, 2024 | 112.78 | 113.41 | 112.78 | 113.31 | 17,466 | +0.66(+0.59%) |
Aug 16, 2024 | 111.92 | 112.96 | 111.92 | 112.65 | 9,808 | +0.35(+0.31%) |
Aug 15, 2024 | 112.16 | 112.76 | 111.80 | 112.30 | 10,581 | +2.11(+1.91%) |
Aug 14, 2024 | 110.27 | 110.57 | 109.85 | 110.19 | 17,729 | +0.26(+0.24%) |
Aug 13, 2024 | 109.00 | 109.93 | 108.63 | 109.93 | 18,627 | +1.68(+1.55%) |
Aug 12, 2024 | 109.49 | 109.49 | 108.13 | 108.25 | 32,145 | -0.89(-0.82%) |
Aug 09, 2024 | 109.20 | 109.31 | 108.72 | 109.14 | 17,153 | +0.04(+0.04%) |
Aug 08, 2024 | 108.00 | 109.26 | 108.00 | 109.10 | 16,289 | +2.20(+2.06%) |
Aug 07, 2024 | 109.26 | 109.61 | 106.90 | 106.90 | 26,750 | -0.93(-0.86%) |
Aug 06, 2024 | 106.99 | 109.19 | 106.99 | 107.83 | 76,081 | +0.98(+0.92%) |
Aug 05, 2024 | 105.05 | 108.18 | 103.86 | 106.85 | 20,355 | -3.18(-2.89%) |
Aug 02, 2024 | 111.03 | 111.03 | 109.03 | 110.03 | 17,237 | -3.52(-3.10%) |