Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 116.55 | 116.66 | 116.42 | 116.64 | 1,849,587 | +0.68(+0.59%) |
Nov 22, 2024 | 116.07 | 116.09 | 115.95 | 115.96 | 990,690 | +0.00(+0.00%) |
Nov 21, 2024 | 116.11 | 116.24 | 115.91 | 115.96 | 1,118,004 | -0.08(-0.07%) |
Nov 20, 2024 | 116.00 | 116.18 | 115.99 | 116.04 | 973,244 | -0.12(-0.10%) |
Nov 19, 2024 | 116.25 | 116.27 | 116.12 | 116.16 | 833,090 | +0.13(+0.11%) |
Nov 18, 2024 | 115.89 | 116.07 | 115.80 | 116.03 | 909,604 | +0.16(+0.14%) |
Nov 15, 2024 | 115.64 | 116.08 | 115.49 | 115.87 | 1,408,339 | +0.15(+0.13%) |
Nov 14, 2024 | 115.96 | 116.09 | 115.64 | 115.72 | 1,366,065 | -0.16(-0.14%) |
Nov 13, 2024 | 116.14 | 116.14 | 115.79 | 115.88 | 1,389,718 | +0.14(+0.12%) |
Nov 12, 2024 | 115.87 | 116.00 | 115.67 | 115.74 | 1,651,942 | -0.36(-0.31%) |
Nov 11, 2024 | 116.07 | 116.13 | 116.02 | 116.10 | 948,748 | -0.25(-0.21%) |
Nov 08, 2024 | 116.46 | 116.61 | 116.28 | 116.35 | 1,896,172 | -0.04(-0.03%) |
Nov 07, 2024 | 116.11 | 116.47 | 116.09 | 116.39 | 1,950,639 | +0.58(+0.50%) |
Nov 06, 2024 | 115.69 | 116.01 | 115.67 | 115.81 | 2,784,391 | -0.58(-0.50%) |
Nov 05, 2024 | 116.34 | 116.45 | 116.06 | 116.39 | 1,314,216 | -0.07(-0.06%) |
Nov 04, 2024 | 116.56 | 116.65 | 116.31 | 116.46 | 1,735,640 | +0.34(+0.29%) |
Nov 01, 2024 | 116.60 | 116.67 | 116.08 | 116.12 | 1,996,432 | -0.64(-0.55%) |
Oct 31, 2024 | 116.63 | 116.83 | 116.46 | 116.76 | 1,407,611 | +0.00(+0.00%) |
Oct 30, 2024 | 117.05 | 117.25 | 116.74 | 116.76 | 789,739 | -0.23(-0.20%) |
Oct 29, 2024 | 116.64 | 117.00 | 116.62 | 116.99 | 1,294,232 | +0.05(+0.04%) |
Oct 28, 2024 | 117.13 | 117.13 | 116.78 | 116.94 | 1,095,978 | -0.19(-0.16%) |
Oct 25, 2024 | 117.45 | 117.45 | 117.07 | 117.13 | 1,133,627 | -0.12(-0.10%) |
Oct 24, 2024 | 117.22 | 117.40 | 117.15 | 117.25 | 1,208,269 | +0.11(+0.09%) |
Oct 23, 2024 | 117.12 | 117.21 | 117.04 | 117.14 | 1,423,694 | -0.21(-0.18%) |
Oct 22, 2024 | 117.49 | 117.53 | 117.27 | 117.35 | 2,218,734 | -0.07(-0.06%) |
Oct 21, 2024 | 117.70 | 117.72 | 117.42 | 117.42 | 1,529,979 | -0.51(-0.43%) |
Oct 18, 2024 | 117.97 | 117.99 | 117.88 | 117.93 | 908,497 | +0.14(+0.12%) |
Oct 17, 2024 | 117.81 | 117.85 | 117.72 | 117.79 | 1,286,676 | -0.30(-0.25%) |
Oct 16, 2024 | 118.13 | 118.18 | 118.05 | 118.09 | 1,003,904 | +0.10(+0.08%) |
Oct 15, 2024 | 117.98 | 118.03 | 117.91 | 117.99 | 1,059,516 | +0.31(+0.26%) |
Oct 14, 2024 | 117.56 | 117.68 | 117.50 | 117.68 | 620,314 | -0.16(-0.14%) |
Oct 11, 2024 | 117.79 | 117.91 | 117.70 | 117.84 | 1,360,277 | +0.09(+0.08%) |
Oct 10, 2024 | 117.71 | 117.81 | 117.48 | 117.75 | 2,727,276 | +0.08(+0.07%) |
Oct 09, 2024 | 117.81 | 117.83 | 117.63 | 117.67 | 1,120,611 | -0.27(-0.23%) |
Oct 08, 2024 | 117.77 | 117.94 | 117.75 | 117.94 | 755,212 | +0.09(+0.08%) |
Oct 07, 2024 | 117.79 | 117.94 | 117.78 | 117.85 | 1,291,631 | -0.26(-0.22%) |
Oct 04, 2024 | 118.27 | 118.44 | 118.08 | 118.11 | 1,315,696 | -0.90(-0.76%) |
Oct 03, 2024 | 119.20 | 119.22 | 118.98 | 119.01 | 1,141,832 | -0.39(-0.33%) |
Oct 02, 2024 | 119.30 | 119.45 | 119.23 | 119.40 | 975,580 | -0.15(-0.13%) |
Oct 01, 2024 | 119.53 | 119.79 | 119.49 | 119.55 | 1,981,494 | +0.26(+0.22%) |
Sep 30, 2024 | 119.49 | 119.51 | 119.19 | 119.29 | 2,968,507 | -0.31(-0.26%) |
Sep 27, 2024 | 119.44 | 119.63 | 119.40 | 119.60 | 1,813,164 | +0.34(+0.28%) |
Sep 26, 2024 | 119.41 | 119.45 | 119.19 | 119.27 | 1,125,353 | -0.16(-0.13%) |
Sep 25, 2024 | 119.53 | 119.54 | 119.41 | 119.42 | 1,759,494 | -0.24(-0.20%) |
Sep 24, 2024 | 119.39 | 119.68 | 119.33 | 119.66 | 2,816,127 | +0.17(+0.14%) |
Sep 23, 2024 | 119.42 | 119.59 | 119.25 | 119.49 | 2,026,254 | -0.06(-0.05%) |
Sep 20, 2024 | 119.41 | 119.65 | 119.31 | 119.55 | 1,817,611 | +0.02(+0.02%) |
Sep 19, 2024 | 119.39 | 119.55 | 119.36 | 119.53 | 2,043,140 | +0.01(+0.01%) |
Sep 18, 2024 | 119.60 | 120.01 | 119.44 | 119.52 | 1,716,535 | -0.26(-0.22%) |
Sep 17, 2024 | 119.82 | 119.86 | 119.68 | 119.78 | 1,542,458 | -0.13(-0.11%) |
Sep 16, 2024 | 119.86 | 119.96 | 119.77 | 119.91 | 1,065,862 | +0.15(+0.12%) |
Sep 13, 2024 | 119.84 | 119.85 | 119.69 | 119.76 | 1,652,449 | +0.23(+0.19%) |
Sep 12, 2024 | 119.59 | 119.68 | 119.39 | 119.53 | 2,160,483 | -0.10(-0.08%) |
Sep 11, 2024 | 119.53 | 119.93 | 119.50 | 119.63 | 2,176,188 | -0.12(-0.10%) |
Sep 10, 2024 | 119.44 | 119.78 | 119.42 | 119.75 | 1,846,318 | +0.36(+0.30%) |
Sep 09, 2024 | 119.30 | 119.46 | 119.20 | 119.39 | 2,878,916 | +0.05(+0.04%) |
Sep 06, 2024 | 119.17 | 119.67 | 118.95 | 119.34 | 2,395,735 | +0.27(+0.23%) |
Sep 05, 2024 | 119.17 | 119.20 | 118.86 | 119.08 | 3,210,878 | +0.11(+0.09%) |
Sep 04, 2024 | 118.59 | 119.00 | 118.58 | 118.97 | 1,887,028 | +0.47(+0.40%) |