Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 116.41 | 116.41 | 113.86 | 113.97 | 12,442 | -2.24(-1.93%) |
Oct 30, 2024 | 115.25 | 116.94 | 115.25 | 116.21 | 7,920 | +0.88(+0.76%) |
Oct 29, 2024 | 116.02 | 116.54 | 115.33 | 115.33 | 13,293 | -1.20(-1.03%) |
Oct 28, 2024 | 115.83 | 116.98 | 115.83 | 116.53 | 17,470 | +0.96(+0.83%) |
Oct 25, 2024 | 118.03 | 118.03 | 115.44 | 115.57 | 66,855 | -2.18(-1.85%) |
Oct 24, 2024 | 118.04 | 118.23 | 117.28 | 117.75 | 12,396 | +0.23(+0.20%) |
Oct 23, 2024 | 117.26 | 117.83 | 116.69 | 117.52 | 27,894 | -0.04(-0.03%) |
Oct 22, 2024 | 118.59 | 118.59 | 116.30 | 117.56 | 14,940 | -1.23(-1.04%) |
Oct 21, 2024 | 120.16 | 120.20 | 118.74 | 118.79 | 18,702 | -1.36(-1.13%) |
Oct 18, 2024 | 120.10 | 120.45 | 119.62 | 120.15 | 21,366 | -0.18(-0.15%) |
Oct 17, 2024 | 118.54 | 120.33 | 118.54 | 120.33 | 20,212 | +2.37(+2.01%) |
Oct 16, 2024 | 116.95 | 118.11 | 116.95 | 117.96 | 15,922 | +1.10(+0.94%) |
Oct 15, 2024 | 117.39 | 118.37 | 116.75 | 116.86 | 17,176 | -0.11(-0.09%) |
Oct 14, 2024 | 115.98 | 117.06 | 115.17 | 116.97 | 466,093 | +0.73(+0.63%) |
Oct 11, 2024 | 115.37 | 116.75 | 115.37 | 116.24 | 40,629 | +0.88(+0.76%) |
Oct 10, 2024 | 117.00 | 117.00 | 114.88 | 115.36 | 13,999 | +0.41(+0.36%) |
Oct 09, 2024 | 112.61 | 115.45 | 112.61 | 114.95 | 14,873 | +1.58(+1.39%) |
Oct 08, 2024 | 112.10 | 113.92 | 112.10 | 113.37 | 15,686 | +1.43(+1.28%) |
Oct 07, 2024 | 116.63 | 116.63 | 111.39 | 111.94 | 720,984 | -5.43(-4.63%) |
Oct 04, 2024 | 115.58 | 117.37 | 115.00 | 117.37 | 33,136 | +2.34(+2.03%) |
Oct 03, 2024 | 115.21 | 115.24 | 114.45 | 115.03 | 20,872 | -0.89(-0.77%) |
Oct 02, 2024 | 115.57 | 116.40 | 115.57 | 115.92 | 37,489 | -0.06(-0.05%) |
Oct 01, 2024 | 115.53 | 116.43 | 115.02 | 115.98 | 25,464 | +0.43(+0.37%) |
Sep 30, 2024 | 115.49 | 115.55 | 114.09 | 115.55 | 21,114 | +0.21(+0.18%) |
Sep 27, 2024 | 115.82 | 115.98 | 115.16 | 115.34 | 41,164 | -0.01(-0.01%) |
Sep 26, 2024 | 115.67 | 115.93 | 114.72 | 115.35 | 69,299 | +0.21(+0.18%) |
Sep 25, 2024 | 115.42 | 115.83 | 115.03 | 115.14 | 28,745 | -0.45(-0.39%) |
Sep 24, 2024 | 116.38 | 116.38 | 115.20 | 115.59 | 98,022 | -0.47(-0.40%) |
Sep 23, 2024 | 115.66 | 116.16 | 115.24 | 116.06 | 927,601 | +0.91(+0.79%) |
Sep 20, 2024 | 114.56 | 115.43 | 114.56 | 115.15 | 17,988 | +0.08(+0.07%) |
Sep 19, 2024 | 116.60 | 116.60 | 114.38 | 115.07 | 36,920 | -0.28(-0.24%) |
Sep 18, 2024 | 115.62 | 116.35 | 115.08 | 115.35 | 142,307 | -0.25(-0.22%) |
Sep 17, 2024 | 115.94 | 116.02 | 115.25 | 115.60 | 7,757 | +0.09(+0.08%) |
Sep 16, 2024 | 114.53 | 115.84 | 114.53 | 115.51 | 10,495 | +1.40(+1.22%) |
Sep 13, 2024 | 113.89 | 114.11 | 113.32 | 114.11 | 8,363 | +1.13(+1.00%) |
Sep 12, 2024 | 111.61 | 113.22 | 111.61 | 112.98 | 546,505 | +1.08(+0.96%) |
Sep 11, 2024 | 112.20 | 112.26 | 110.98 | 111.91 | 15,673 | -1.52(-1.34%) |
Sep 10, 2024 | 114.39 | 114.83 | 113.29 | 113.42 | 14,835 | -0.94(-0.82%) |
Sep 09, 2024 | 113.66 | 115.15 | 113.51 | 114.36 | 11,308 | +1.01(+0.89%) |
Sep 06, 2024 | 114.65 | 114.65 | 113.29 | 113.35 | 8,121 | -0.83(-0.73%) |
Sep 05, 2024 | 116.31 | 116.31 | 113.51 | 114.18 | 28,772 | -1.36(-1.17%) |
Sep 04, 2024 | 115.28 | 115.95 | 115.11 | 115.54 | 23,806 | +0.42(+0.36%) |
Sep 03, 2024 | 114.76 | 115.86 | 114.76 | 115.12 | 9,963 | -0.11(-0.10%) |
Aug 30, 2024 | 114.38 | 115.23 | 114.24 | 115.23 | 6,143 | +0.63(+0.55%) |
Aug 29, 2024 | 114.08 | 114.74 | 113.04 | 114.60 | 7,388 | +1.08(+0.95%) |
Aug 28, 2024 | 112.77 | 113.58 | 112.59 | 113.52 | 7,358 | +1.20(+1.07%) |
Aug 27, 2024 | 112.32 | 112.33 | 111.90 | 112.33 | 14,211 | +0.37(+0.33%) |
Aug 26, 2024 | 112.43 | 113.12 | 111.95 | 111.96 | 15,015 | +0.06(+0.05%) |
Aug 23, 2024 | 111.41 | 111.91 | 111.22 | 111.90 | 13,428 | +1.08(+0.97%) |
Aug 22, 2024 | 110.42 | 110.82 | 109.94 | 110.82 | 10,132 | +0.77(+0.70%) |
Aug 21, 2024 | 109.56 | 110.06 | 109.45 | 110.05 | 7,727 | +0.33(+0.30%) |
Aug 20, 2024 | 110.55 | 110.55 | 109.61 | 109.72 | 5,954 | -0.62(-0.56%) |
Aug 19, 2024 | 109.88 | 110.46 | 109.88 | 110.34 | 15,016 | +0.80(+0.73%) |
Aug 16, 2024 | 109.27 | 109.77 | 109.27 | 109.55 | 4,467 | +0.35(+0.32%) |
Aug 15, 2024 | 109.38 | 109.39 | 108.88 | 109.20 | 10,584 | +0.63(+0.58%) |
Aug 14, 2024 | 107.00 | 108.57 | 107.00 | 108.57 | 9,040 | +2.11(+1.99%) |
Aug 13, 2024 | 106.87 | 106.87 | 105.85 | 106.45 | 11,178 | +0.31(+0.29%) |
Aug 12, 2024 | 107.00 | 107.00 | 106.14 | 106.14 | 7,284 | -0.58(-0.54%) |
Aug 09, 2024 | 106.35 | 106.72 | 106.04 | 106.72 | 4,292 | +0.83(+0.78%) |
Aug 08, 2024 | 105.31 | 106.06 | 105.31 | 105.89 | 9,524 | +1.06(+1.01%) |
Aug 07, 2024 | 104.74 | 105.84 | 104.74 | 104.84 | 6,595 | +0.54(+0.52%) |
Aug 06, 2024 | 105.82 | 105.82 | 104.16 | 104.30 | 18,271 | -0.10(-0.10%) |
Aug 05, 2024 | 105.61 | 105.61 | 103.40 | 104.40 | 33,152 | -2.60(-2.43%) |
Aug 02, 2024 | 107.35 | 107.35 | 106.06 | 107.00 | 7,718 | -0.23(-0.21%) |