Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 117.86 | 118.14 | 117.14 | 117.71 | 3,477,094 | +0.23(+0.20%) |
Oct 17, 2024 | 118.07 | 118.56 | 117.21 | 117.48 | 2,934,410 | +0.08(+0.07%) |
Oct 16, 2024 | 116.30 | 117.50 | 116.04 | 117.40 | 4,688,792 | +0.64(+0.55%) |
Oct 15, 2024 | 115.83 | 117.67 | 115.54 | 116.76 | 7,378,490 | +1.52(+1.32%) |
Oct 14, 2024 | 114.01 | 115.36 | 113.65 | 115.24 | 4,697,614 | +1.51(+1.33%) |
Oct 11, 2024 | 112.63 | 113.88 | 112.35 | 113.73 | 3,865,589 | +1.14(+1.01%) |
Oct 10, 2024 | 113.73 | 113.82 | 112.22 | 112.59 | 3,453,132 | -1.39(-1.22%) |
Oct 09, 2024 | 113.42 | 114.23 | 113.19 | 113.98 | 3,969,736 | +0.53(+0.47%) |
Oct 08, 2024 | 112.80 | 113.56 | 111.89 | 113.45 | 6,289,528 | +1.32(+1.18%) |
Oct 07, 2024 | 114.31 | 114.64 | 111.22 | 112.13 | 6,345,360 | -2.56(-2.23%) |
Oct 04, 2024 | 115.11 | 115.54 | 113.89 | 114.69 | 6,480,013 | -0.37(-0.32%) |
Oct 03, 2024 | 115.50 | 115.85 | 114.24 | 115.06 | 4,847,373 | -1.39(-1.19%) |
Oct 02, 2024 | 116.00 | 116.63 | 115.41 | 116.45 | 4,315,690 | -0.19(-0.16%) |
Oct 01, 2024 | 117.50 | 117.53 | 115.72 | 116.64 | 7,888,697 | -0.90(-0.77%) |
Sep 30, 2024 | 117.56 | 117.86 | 116.54 | 117.54 | 5,351,270 | +0.04(+0.03%) |
Sep 27, 2024 | 117.80 | 118.04 | 117.30 | 117.50 | 2,998,189 | -0.58(-0.49%) |
Sep 26, 2024 | 118.50 | 118.85 | 117.51 | 118.08 | 3,797,912 | -0.05(-0.04%) |
Sep 25, 2024 | 117.90 | 118.16 | 117.11 | 118.13 | 3,743,304 | +0.48(+0.41%) |
Sep 24, 2024 | 117.23 | 117.76 | 116.29 | 117.65 | 3,354,464 | +0.52(+0.44%) |
Sep 23, 2024 | 118.53 | 118.56 | 116.44 | 117.13 | 3,511,605 | -0.80(-0.68%) |
Sep 20, 2024 | 117.76 | 118.50 | 117.55 | 117.93 | 7,024,806 | -0.36(-0.30%) |
Sep 19, 2024 | 118.52 | 118.74 | 117.75 | 118.29 | 3,186,802 | +1.04(+0.89%) |
Sep 18, 2024 | 117.56 | 118.42 | 117.06 | 117.25 | 3,185,516 | -0.59(-0.50%) |
Sep 17, 2024 | 119.53 | 120.24 | 117.47 | 117.84 | 3,880,221 | -1.77(-1.48%) |
Sep 16, 2024 | 120.36 | 120.75 | 119.48 | 119.61 | 3,392,315 | -0.20(-0.17%) |
Sep 13, 2024 | 118.81 | 120.01 | 118.37 | 119.81 | 3,961,112 | +1.59(+1.34%) |
Sep 12, 2024 | 117.82 | 118.53 | 117.64 | 118.22 | 3,287,571 | +0.37(+0.31%) |
Sep 11, 2024 | 117.93 | 117.93 | 116.38 | 117.85 | 3,561,278 | +0.02(+0.02%) |
Sep 10, 2024 | 117.45 | 118.41 | 116.85 | 117.83 | 5,160,159 | +0.76(+0.65%) |
Sep 09, 2024 | 116.00 | 117.73 | 115.89 | 117.07 | 5,751,362 | +1.45(+1.25%) |
Sep 06, 2024 | 117.69 | 118.14 | 115.41 | 115.62 | 4,827,266 | -2.39(-2.03%) |
Sep 05, 2024 | 117.62 | 118.14 | 116.46 | 118.01 | 5,387,985 | +0.49(+0.42%) |
Sep 04, 2024 | 117.09 | 117.82 | 116.58 | 117.52 | 5,539,932 | -0.02(-0.02%) |
Sep 03, 2024 | 117.86 | 118.23 | 116.66 | 117.54 | 5,657,514 | +0.27(+0.23%) |
Aug 30, 2024 | 117.50 | 117.69 | 116.25 | 117.27 | 6,369,589 | -0.10(-0.09%) |
Aug 29, 2024 | 119.30 | 119.94 | 117.23 | 117.37 | 5,097,152 | -1.91(-1.60%) |
Aug 28, 2024 | 120.50 | 121.13 | 119.13 | 119.28 | 3,906,294 | -0.78(-0.65%) |
Aug 27, 2024 | 119.49 | 120.53 | 119.19 | 120.06 | 4,680,051 | -0.07(-0.06%) |
Aug 26, 2024 | 119.67 | 120.65 | 119.67 | 120.13 | 3,939,652 | +0.66(+0.55%) |
Aug 23, 2024 | 120.13 | 120.54 | 118.47 | 119.47 | 4,523,888 | +0.47(+0.39%) |
Aug 22, 2024 | 119.02 | 121.06 | 118.74 | 119.00 | 7,843,092 | -1.23(-1.02%) |
Aug 21, 2024 | 119.89 | 120.89 | 117.91 | 120.23 | 11,343,007 | +6.92(+6.11%) |
Aug 20, 2024 | 113.04 | 113.49 | 112.36 | 113.31 | 6,743,936 | +0.82(+0.73%) |
Aug 19, 2024 | 111.87 | 112.70 | 111.81 | 112.49 | 7,162,957 | +1.04(+0.93%) |
Aug 16, 2024 | 111.44 | 111.96 | 110.95 | 111.45 | 4,656,474 | -0.03(-0.03%) |
Aug 15, 2024 | 110.57 | 111.71 | 110.24 | 111.48 | 5,625,603 | +2.78(+2.55%) |
Aug 14, 2024 | 107.86 | 109.94 | 107.34 | 108.70 | 7,102,323 | -1.95(-1.76%) |
Aug 13, 2024 | 110.97 | 111.33 | 110.05 | 110.66 | 4,691,688 | -0.35(-0.31%) |
Aug 12, 2024 | 110.69 | 111.17 | 109.78 | 111.01 | 4,452,396 | +0.69(+0.62%) |
Aug 09, 2024 | 109.30 | 110.62 | 109.10 | 110.32 | 7,227,023 | +0.78(+0.71%) |
Aug 08, 2024 | 108.14 | 109.65 | 107.90 | 109.54 | 5,176,449 | +1.98(+1.84%) |
Aug 07, 2024 | 109.52 | 110.65 | 107.39 | 107.56 | 4,873,115 | -1.48(-1.35%) |
Aug 06, 2024 | 108.90 | 110.17 | 108.19 | 109.03 | 5,062,611 | +0.52(+0.48%) |
Aug 05, 2024 | 111.18 | 112.10 | 107.46 | 108.52 | 8,593,241 | -4.23(-3.76%) |
Aug 02, 2024 | 112.68 | 113.80 | 111.23 | 112.75 | 3,389,151 | -0.52(-0.46%) |