Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 97.72 | 100.48 | 96.95 | 99.86 | 15,666,808 | +2.42(+2.48%) |
Nov 20, 2024 | 96.98 | 98.84 | 96.66 | 97.44 | 12,135,411 | +0.90(+0.93%) |
Nov 19, 2024 | 96.73 | 97.55 | 95.26 | 96.54 | 13,022,477 | -0.02(-0.02%) |
Nov 18, 2024 | 96.56 | 97.29 | 95.42 | 96.56 | 14,141,914 | +0.25(+0.26%) |
Nov 15, 2024 | 97.92 | 97.92 | 94.48 | 96.31 | 16,464,522 | -2.05(-2.08%) |
Nov 14, 2024 | 99.18 | 99.40 | 97.95 | 98.36 | 8,698,071 | -0.14(-0.14%) |
Nov 13, 2024 | 98.51 | 99.45 | 97.90 | 98.50 | 8,870,261 | -0.08(-0.08%) |
Nov 12, 2024 | 100.76 | 100.77 | 98.50 | 98.58 | 12,277,624 | -2.15(-2.13%) |
Nov 11, 2024 | 102.53 | 103.40 | 100.46 | 100.73 | 10,073,529 | -2.19(-2.13%) |
Nov 08, 2024 | 101.48 | 103.23 | 101.00 | 102.92 | 9,208,062 | +1.75(+1.73%) |
Nov 07, 2024 | 101.44 | 101.69 | 100.85 | 101.17 | 8,674,439 | +0.44(+0.44%) |
Nov 06, 2024 | 103.18 | 103.23 | 100.60 | 100.73 | 9,549,633 | -0.92(-0.91%) |
Nov 05, 2024 | 101.36 | 101.73 | 100.52 | 101.65 | 6,736,965 | -0.22(-0.22%) |
Nov 04, 2024 | 102.00 | 102.53 | 100.94 | 101.87 | 9,181,974 | -0.01(-0.01%) |
Nov 01, 2024 | 101.78 | 102.72 | 101.21 | 101.88 | 10,181,010 | -0.44(-0.43%) |
Oct 31, 2024 | 100.93 | 103.23 | 98.60 | 102.32 | 17,461,214 | -2.51(-2.39%) |
Oct 30, 2024 | 103.46 | 105.00 | 102.90 | 104.83 | 13,891,344 | +1.10(+1.06%) |
Oct 29, 2024 | 104.32 | 105.11 | 103.70 | 103.73 | 9,295,990 | -0.50(-0.48%) |
Oct 28, 2024 | 104.60 | 105.00 | 103.93 | 104.23 | 6,968,148 | +0.25(+0.24%) |
Oct 25, 2024 | 106.49 | 106.49 | 103.86 | 103.98 | 9,625,549 | -1.90(-1.79%) |
Oct 24, 2024 | 106.05 | 106.62 | 105.26 | 105.88 | 8,295,825 | -0.50(-0.47%) |
Oct 23, 2024 | 106.74 | 107.36 | 106.20 | 106.38 | 8,271,533 | -0.26(-0.24%) |
Oct 22, 2024 | 105.91 | 106.90 | 105.71 | 106.64 | 11,852,604 | +0.30(+0.28%) |
Oct 21, 2024 | 109.08 | 109.17 | 106.18 | 106.34 | 11,436,613 | -2.36(-2.17%) |
Oct 18, 2024 | 109.90 | 109.92 | 108.56 | 108.70 | 9,523,063 | -1.05(-0.96%) |
Oct 17, 2024 | 110.14 | 110.19 | 109.50 | 109.75 | 8,539,484 | -0.67(-0.61%) |
Oct 16, 2024 | 111.00 | 111.20 | 109.02 | 110.42 | 8,728,732 | -1.11(-1.00%) |
Oct 15, 2024 | 109.96 | 111.58 | 109.89 | 111.53 | 9,109,125 | +1.84(+1.68%) |
Oct 14, 2024 | 109.43 | 110.06 | 108.68 | 109.69 | 8,130,722 | -0.04(-0.04%) |
Oct 11, 2024 | 109.10 | 109.92 | 107.90 | 109.73 | 8,578,469 | +0.33(+0.30%) |
Oct 10, 2024 | 110.70 | 110.83 | 109.17 | 109.40 | 6,002,913 | -0.87(-0.79%) |
Oct 09, 2024 | 108.41 | 110.30 | 108.20 | 110.27 | 8,626,092 | +1.75(+1.61%) |
Oct 08, 2024 | 107.97 | 108.75 | 107.81 | 108.52 | 8,827,231 | -0.07(-0.06%) |
Oct 07, 2024 | 109.69 | 110.98 | 108.18 | 108.59 | 8,653,438 | -1.18(-1.07%) |
Oct 04, 2024 | 109.49 | 110.30 | 109.39 | 109.77 | 9,721,388 | -0.41(-0.37%) |
Oct 03, 2024 | 111.82 | 112.08 | 109.83 | 110.18 | 10,280,365 | -1.90(-1.70%) |
Oct 02, 2024 | 114.55 | 114.60 | 111.98 | 112.08 | 9,034,768 | -2.66(-2.32%) |
Oct 01, 2024 | 113.96 | 114.79 | 113.11 | 114.74 | 7,715,515 | +1.18(+1.04%) |
Sep 30, 2024 | 113.61 | 114.01 | 112.70 | 113.56 | 10,942,531 | -0.13(-0.11%) |
Sep 27, 2024 | 113.17 | 114.34 | 113.00 | 113.69 | 11,920,113 | +0.60(+0.53%) |
Sep 26, 2024 | 113.88 | 114.00 | 112.93 | 113.09 | 11,131,469 | -1.64(-1.43%) |
Sep 25, 2024 | 115.30 | 116.02 | 114.62 | 114.73 | 7,902,343 | -0.23(-0.20%) |
Sep 24, 2024 | 115.85 | 116.26 | 114.32 | 114.96 | 9,840,271 | -0.67(-0.58%) |
Sep 23, 2024 | 117.20 | 118.16 | 115.52 | 115.63 | 6,657,503 | -1.54(-1.31%) |
Sep 20, 2024 | 117.27 | 117.50 | 116.41 | 117.17 | 21,741,188 | -0.06(-0.05%) |
Sep 19, 2024 | 118.90 | 119.20 | 116.29 | 117.23 | 9,962,804 | -1.41(-1.19%) |
Sep 18, 2024 | 118.20 | 119.38 | 117.87 | 118.64 | 11,138,133 | +0.35(+0.30%) |
Sep 17, 2024 | 118.97 | 119.14 | 117.73 | 118.29 | 7,915,143 | +0.33(+0.28%) |
Sep 16, 2024 | 115.80 | 118.37 | 115.80 | 117.96 | 7,845,893 | +2.87(+2.49%) |
Sep 13, 2024 | 115.32 | 115.99 | 114.24 | 115.09 | 6,754,579 | +0.61(+0.53%) |
Sep 12, 2024 | 113.71 | 114.74 | 113.28 | 114.48 | 8,386,708 | +0.54(+0.47%) |
Sep 11, 2024 | 114.18 | 115.12 | 113.51 | 113.95 | 7,889,034 | -0.62(-0.54%) |
Sep 10, 2024 | 114.44 | 115.32 | 112.58 | 114.56 | 12,819,736 | -0.08(-0.07%) |
Sep 09, 2024 | 112.40 | 116.12 | 111.66 | 114.64 | 14,978,602 | -2.41(-2.06%) |
Sep 06, 2024 | 118.31 | 119.50 | 116.87 | 117.06 | 8,634,751 | -0.75(-0.63%) |
Sep 05, 2024 | 115.83 | 119.27 | 115.58 | 117.80 | 12,089,336 | +2.77(+2.41%) |
Sep 04, 2024 | 115.89 | 115.95 | 113.71 | 115.03 | 7,744,794 | -0.78(-0.67%) |