Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.51 | 119.51 | 118.28 | 119.33 | 14,819 | +1.14(+0.96%) |
Oct 17, 2024 | 117.79 | 119.12 | 116.50 | 118.19 | 16,961 | -0.71(-0.60%) |
Oct 16, 2024 | 118.26 | 119.13 | 118.15 | 118.90 | 22,260 | +3.40(+2.94%) |
Oct 15, 2024 | 115.00 | 117.30 | 115.00 | 115.50 | 19,662 | +0.27(+0.23%) |
Oct 14, 2024 | 115.01 | 115.85 | 115.01 | 115.23 | 10,168 | -0.93(-0.80%) |
Oct 11, 2024 | 115.41 | 117.16 | 115.39 | 116.16 | 22,518 | +3.47(+3.08%) |
Oct 10, 2024 | 112.35 | 113.28 | 111.41 | 112.69 | 26,708 | -0.76(-0.67%) |
Oct 09, 2024 | 111.70 | 114.34 | 111.70 | 113.45 | 16,849 | +1.57(+1.40%) |
Oct 08, 2024 | 111.84 | 113.49 | 111.81 | 111.88 | 14,969 | -0.41(-0.37%) |
Oct 07, 2024 | 111.91 | 113.06 | 111.04 | 112.29 | 15,780 | -0.55(-0.49%) |
Oct 04, 2024 | 111.33 | 112.84 | 110.99 | 112.84 | 19,075 | +2.04(+1.84%) |
Oct 03, 2024 | 111.91 | 111.91 | 110.34 | 110.80 | 18,182 | -1.89(-1.68%) |
Oct 02, 2024 | 113.61 | 113.62 | 112.53 | 112.69 | 13,037 | -0.47(-0.42%) |
Oct 01, 2024 | 118.12 | 118.12 | 113.16 | 113.16 | 21,705 | -4.82(-4.09%) |
Sep 30, 2024 | 114.39 | 118.22 | 114.39 | 117.98 | 31,292 | +3.69(+3.23%) |
Sep 27, 2024 | 114.99 | 116.46 | 112.75 | 114.29 | 19,213 | +0.86(+0.76%) |
Sep 26, 2024 | 115.10 | 115.10 | 112.57 | 113.43 | 21,023 | -0.23(-0.20%) |
Sep 25, 2024 | 115.14 | 116.98 | 113.49 | 113.66 | 23,026 | -2.03(-1.75%) |
Sep 24, 2024 | 119.51 | 119.51 | 115.69 | 115.69 | 19,570 | -4.33(-3.61%) |
Sep 23, 2024 | 124.24 | 124.24 | 119.94 | 120.02 | 19,834 | -3.43(-2.78%) |
Sep 20, 2024 | 127.79 | 127.79 | 123.33 | 123.45 | 136,651 | -4.18(-3.28%) |
Sep 19, 2024 | 129.21 | 129.95 | 127.11 | 127.63 | 19,384 | +2.11(+1.68%) |
Sep 18, 2024 | 125.18 | 129.27 | 123.36 | 125.52 | 45,112 | +0.93(+0.75%) |
Sep 17, 2024 | 122.98 | 126.23 | 122.96 | 124.59 | 29,367 | +3.67(+3.04%) |
Sep 16, 2024 | 119.07 | 121.27 | 118.56 | 120.92 | 40,927 | +3.94(+3.37%) |
Sep 13, 2024 | 116.36 | 117.15 | 115.45 | 116.98 | 32,107 | +4.00(+3.54%) |
Sep 12, 2024 | 109.03 | 113.52 | 109.03 | 112.98 | 42,193 | +3.32(+3.03%) |
Sep 11, 2024 | 109.04 | 109.66 | 106.00 | 109.66 | 33,227 | -0.64(-0.58%) |
Sep 10, 2024 | 112.78 | 112.78 | 108.44 | 110.30 | 34,461 | -1.65(-1.47%) |
Sep 09, 2024 | 114.28 | 114.28 | 110.30 | 111.95 | 54,054 | -2.91(-2.53%) |
Sep 06, 2024 | 116.45 | 117.93 | 114.38 | 114.86 | 46,623 | -1.12(-0.97%) |
Sep 05, 2024 | 115.11 | 116.72 | 113.83 | 115.98 | 26,740 | +0.08(+0.07%) |
Sep 04, 2024 | 114.16 | 116.85 | 114.16 | 115.90 | 29,728 | +1.74(+1.52%) |
Sep 03, 2024 | 117.21 | 117.21 | 112.55 | 114.16 | 27,528 | -3.69(-3.13%) |
Aug 30, 2024 | 118.99 | 119.08 | 117.82 | 117.85 | 30,438 | -2.55(-2.12%) |
Aug 29, 2024 | 122.14 | 123.15 | 119.92 | 120.40 | 12,610 | -0.16(-0.13%) |
Aug 28, 2024 | 119.94 | 122.54 | 119.20 | 120.56 | 44,240 | +0.45(+0.37%) |
Aug 27, 2024 | 118.47 | 122.12 | 118.47 | 120.11 | 42,604 | +1.38(+1.16%) |
Aug 26, 2024 | 118.84 | 121.44 | 118.53 | 118.73 | 41,542 | +1.66(+1.42%) |
Aug 23, 2024 | 111.86 | 117.07 | 111.50 | 117.07 | 42,106 | +5.96(+5.36%) |
Aug 22, 2024 | 112.89 | 112.89 | 110.77 | 111.11 | 32,741 | -1.36(-1.21%) |
Aug 21, 2024 | 111.34 | 112.65 | 110.63 | 112.47 | 53,608 | +1.30(+1.17%) |
Aug 20, 2024 | 112.55 | 112.55 | 110.54 | 111.17 | 13,193 | -2.35(-2.07%) |
Aug 19, 2024 | 112.73 | 115.11 | 111.90 | 113.52 | 17,361 | +1.32(+1.18%) |
Aug 16, 2024 | 111.95 | 113.81 | 109.95 | 112.20 | 48,233 | +0.36(+0.32%) |
Aug 15, 2024 | 109.76 | 112.98 | 109.37 | 111.84 | 44,780 | +5.40(+5.07%) |
Aug 14, 2024 | 106.64 | 107.46 | 105.72 | 106.44 | 24,264 | -0.37(-0.35%) |
Aug 13, 2024 | 106.54 | 108.40 | 106.54 | 106.81 | 25,084 | +0.54(+0.51%) |
Aug 12, 2024 | 108.05 | 108.05 | 104.80 | 106.27 | 19,182 | -0.79(-0.74%) |
Aug 09, 2024 | 106.46 | 108.69 | 106.45 | 107.06 | 23,916 | +0.50(+0.47%) |
Aug 08, 2024 | 107.25 | 107.25 | 105.73 | 106.56 | 16,948 | +1.56(+1.49%) |
Aug 07, 2024 | 106.71 | 107.11 | 104.18 | 105.00 | 33,016 | +0.00(+0.00%) |
Aug 06, 2024 | 104.00 | 106.15 | 101.84 | 105.00 | 69,604 | +0.30(+0.29%) |
Aug 05, 2024 | 102.49 | 106.00 | 102.49 | 104.70 | 43,923 | -3.25(-3.01%) |
Aug 02, 2024 | 113.36 | 113.36 | 107.95 | 107.95 | 33,175 | -10.06(-8.52%) |