Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 120.44 | 120.64 | 119.15 | 120.01 | 12,898,654 | -0.34(-0.28%) |
Oct 17, 2024 | 120.76 | 121.58 | 119.71 | 120.35 | 11,204,712 | -0.31(-0.26%) |
Oct 16, 2024 | 120.89 | 121.44 | 120.60 | 120.66 | 8,426,330 | +0.31(+0.26%) |
Oct 15, 2024 | 120.82 | 121.95 | 119.78 | 120.35 | 15,772,417 | -3.73(-3.01%) |
Oct 14, 2024 | 123.24 | 124.26 | 122.61 | 124.08 | 9,799,365 | +0.47(+0.38%) |
Oct 11, 2024 | 123.10 | 124.03 | 122.94 | 123.61 | 8,294,876 | +0.47(+0.38%) |
Oct 10, 2024 | 123.16 | 123.70 | 122.29 | 123.14 | 10,244,030 | +1.05(+0.86%) |
Oct 09, 2024 | 120.90 | 122.58 | 120.80 | 122.09 | 11,143,547 | +0.05(+0.04%) |
Oct 08, 2024 | 123.88 | 124.02 | 121.26 | 122.04 | 14,814,687 | -3.33(-2.66%) |
Oct 07, 2024 | 125.25 | 126.34 | 124.86 | 125.37 | 16,027,638 | +0.54(+0.43%) |
Oct 04, 2024 | 123.20 | 125.19 | 122.43 | 124.83 | 19,746,390 | +2.25(+1.84%) |
Oct 03, 2024 | 121.90 | 123.17 | 120.93 | 122.58 | 16,520,092 | +1.06(+0.87%) |
Oct 02, 2024 | 121.93 | 122.82 | 120.20 | 121.52 | 17,124,544 | +1.59(+1.33%) |
Oct 01, 2024 | 116.04 | 120.60 | 115.93 | 119.93 | 23,219,006 | +2.71(+2.31%) |
Sep 30, 2024 | 115.46 | 117.39 | 114.96 | 117.22 | 13,248,886 | +1.40(+1.21%) |
Sep 27, 2024 | 113.76 | 116.09 | 113.25 | 115.82 | 15,964,011 | +3.02(+2.68%) |
Sep 26, 2024 | 111.14 | 113.48 | 111.14 | 112.80 | 16,884,580 | -1.97(-1.72%) |
Sep 25, 2024 | 116.49 | 117.05 | 114.04 | 114.77 | 13,815,699 | -2.28(-1.95%) |
Sep 24, 2024 | 117.84 | 118.16 | 116.83 | 117.05 | 11,984,561 | -0.31(-0.26%) |
Sep 23, 2024 | 115.33 | 117.79 | 115.12 | 117.36 | 16,066,934 | +2.09(+1.81%) |
Sep 20, 2024 | 115.46 | 115.51 | 114.25 | 115.27 | 36,206,216 | -0.73(-0.63%) |
Sep 19, 2024 | 116.16 | 117.58 | 115.19 | 116.00 | 12,660,244 | +1.42(+1.24%) |
Sep 18, 2024 | 114.11 | 115.63 | 113.81 | 114.58 | 12,573,794 | +0.40(+0.35%) |
Sep 17, 2024 | 112.32 | 114.37 | 112.12 | 114.18 | 12,200,981 | +1.47(+1.30%) |
Sep 16, 2024 | 112.05 | 113.08 | 111.69 | 112.71 | 11,729,642 | +1.56(+1.40%) |
Sep 13, 2024 | 111.47 | 112.47 | 110.93 | 111.15 | 10,035,453 | -0.08(-0.07%) |
Sep 12, 2024 | 109.90 | 111.33 | 109.76 | 111.23 | 15,919,963 | +1.51(+1.38%) |
Sep 11, 2024 | 110.78 | 110.95 | 107.77 | 109.72 | 19,566,402 | -1.10(-0.99%) |
Sep 10, 2024 | 115.10 | 115.40 | 110.17 | 110.82 | 20,907,756 | -4.19(-3.64%) |
Sep 09, 2024 | 112.87 | 116.15 | 112.66 | 115.01 | 21,644,742 | +2.37(+2.10%) |
Sep 06, 2024 | 113.59 | 114.18 | 111.73 | 112.64 | 13,467,803 | -0.53(-0.47%) |
Sep 05, 2024 | 115.07 | 115.28 | 113.07 | 113.17 | 17,199,410 | -0.89(-0.78%) |
Sep 04, 2024 | 115.29 | 116.15 | 113.97 | 114.06 | 12,620,454 | -1.41(-1.22%) |
Sep 03, 2024 | 115.84 | 116.09 | 114.04 | 115.47 | 15,723,798 | -2.47(-2.09%) |
Aug 30, 2024 | 116.79 | 118.02 | 116.29 | 117.94 | 13,284,868 | -0.19(-0.16%) |
Aug 29, 2024 | 117.20 | 118.79 | 116.35 | 118.13 | 10,753,741 | +1.61(+1.38%) |
Aug 28, 2024 | 117.00 | 117.58 | 116.26 | 116.52 | 10,741,885 | -1.16(-0.99%) |
Aug 27, 2024 | 118.96 | 119.41 | 117.40 | 117.68 | 10,025,862 | -1.13(-0.95%) |
Aug 26, 2024 | 117.76 | 118.94 | 116.92 | 118.81 | 13,670,241 | +2.49(+2.14%) |
Aug 23, 2024 | 115.03 | 116.72 | 115.03 | 116.32 | 10,381,783 | +1.59(+1.39%) |
Aug 22, 2024 | 113.78 | 115.01 | 113.64 | 114.73 | 10,618,626 | +0.88(+0.77%) |
Aug 21, 2024 | 115.01 | 115.57 | 113.76 | 113.85 | 11,749,153 | -0.73(-0.64%) |
Aug 20, 2024 | 118.65 | 118.65 | 114.51 | 114.58 | 15,628,797 | -3.95(-3.33%) |
Aug 19, 2024 | 118.40 | 120.50 | 118.17 | 118.53 | 12,416,457 | +0.36(+0.30%) |
Aug 16, 2024 | 117.99 | 118.48 | 117.66 | 118.17 | 10,065,456 | -0.56(-0.47%) |
Aug 15, 2024 | 118.25 | 119.63 | 118.12 | 118.73 | 11,579,391 | +0.73(+0.62%) |
Aug 14, 2024 | 117.16 | 118.94 | 116.69 | 118.00 | 12,291,165 | +1.08(+0.92%) |
Aug 13, 2024 | 117.33 | 117.56 | 116.56 | 116.92 | 11,677,778 | -1.13(-0.96%) |
Aug 12, 2024 | 118.59 | 119.21 | 117.08 | 118.05 | 13,335,057 | +0.15(+0.13%) |
Aug 09, 2024 | 116.95 | 118.36 | 116.42 | 117.90 | 12,249,732 | +0.95(+0.81%) |
Aug 08, 2024 | 115.15 | 117.16 | 114.81 | 116.95 | 13,961,909 | +2.19(+1.91%) |
Aug 07, 2024 | 114.53 | 116.18 | 114.34 | 114.76 | 13,769,011 | +1.51(+1.33%) |
Aug 06, 2024 | 113.54 | 114.71 | 112.72 | 113.25 | 13,756,506 | -0.60(-0.53%) |
Aug 05, 2024 | 114.62 | 115.10 | 112.35 | 113.85 | 18,169,024 | -2.09(-1.81%) |
Aug 02, 2024 | 115.04 | 117.92 | 114.50 | 115.95 | 20,598,296 | -0.07(-0.06%) |