Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 120.62 | 120.75 | 120.29 | 120.65 | 996,392 | +0.70(+0.58%) |
Oct 17, 2024 | 120.48 | 120.60 | 119.93 | 119.95 | 2,363,165 | -0.05(-0.04%) |
Oct 16, 2024 | 119.57 | 120.09 | 119.51 | 120.00 | 1,476,650 | +0.48(+0.40%) |
Oct 15, 2024 | 120.58 | 120.68 | 119.26 | 119.52 | 925,570 | -1.26(-1.04%) |
Oct 14, 2024 | 120.25 | 120.93 | 120.14 | 120.78 | 634,095 | +0.62(+0.52%) |
Oct 11, 2024 | 119.32 | 120.29 | 119.32 | 120.16 | 1,093,757 | +0.75(+0.63%) |
Oct 10, 2024 | 119.32 | 119.59 | 118.95 | 119.41 | 653,785 | -0.12(-0.10%) |
Oct 09, 2024 | 118.70 | 119.64 | 118.61 | 119.53 | 1,163,028 | +0.49(+0.41%) |
Oct 08, 2024 | 118.72 | 119.14 | 118.54 | 119.04 | 1,346,099 | +0.31(+0.26%) |
Oct 07, 2024 | 119.35 | 119.38 | 118.39 | 118.73 | 2,220,202 | -0.75(-0.63%) |
Oct 04, 2024 | 119.24 | 119.58 | 118.63 | 119.48 | 907,171 | +1.00(+0.84%) |
Oct 03, 2024 | 118.46 | 118.87 | 118.13 | 118.48 | 1,287,768 | -0.59(-0.50%) |
Oct 02, 2024 | 118.70 | 119.19 | 118.31 | 119.07 | 5,192,666 | +0.28(+0.24%) |
Oct 01, 2024 | 119.45 | 119.58 | 118.17 | 118.79 | 2,632,589 | -0.76(-0.64%) |
Sep 30, 2024 | 119.43 | 119.64 | 118.63 | 119.55 | 3,410,484 | -0.01(-0.01%) |
Sep 27, 2024 | 119.99 | 120.23 | 119.35 | 119.56 | 1,619,181 | -0.28(-0.23%) |
Sep 26, 2024 | 119.91 | 120.19 | 119.42 | 119.84 | 1,331,669 | +1.32(+1.11%) |
Sep 25, 2024 | 119.01 | 119.11 | 118.42 | 118.52 | 2,631,250 | -0.50(-0.42%) |
Sep 24, 2024 | 118.73 | 119.06 | 118.26 | 119.02 | 1,765,890 | +0.81(+0.69%) |
Sep 23, 2024 | 118.17 | 118.36 | 117.94 | 118.21 | 1,127,111 | +0.45(+0.38%) |
Sep 20, 2024 | 117.85 | 118.00 | 117.28 | 117.76 | 2,584,020 | -0.47(-0.40%) |
Sep 19, 2024 | 118.19 | 118.57 | 117.55 | 118.23 | 2,830,680 | +2.07(+1.78%) |
Sep 18, 2024 | 116.55 | 117.60 | 116.03 | 116.16 | 1,133,563 | -0.33(-0.28%) |
Sep 17, 2024 | 116.96 | 117.13 | 116.08 | 116.49 | 1,563,864 | -0.12(-0.10%) |
Sep 16, 2024 | 116.33 | 116.67 | 115.95 | 116.61 | 3,171,767 | +0.40(+0.34%) |
Sep 13, 2024 | 115.91 | 116.39 | 115.77 | 116.21 | 1,015,091 | +0.58(+0.50%) |
Sep 12, 2024 | 114.82 | 115.70 | 114.40 | 115.63 | 1,991,334 | +1.00(+0.87%) |
Sep 11, 2024 | 113.61 | 114.81 | 112.07 | 114.63 | 2,528,124 | +1.00(+0.88%) |
Sep 10, 2024 | 113.68 | 113.71 | 112.64 | 113.63 | 1,075,783 | +0.16(+0.14%) |
Sep 09, 2024 | 113.24 | 113.79 | 112.89 | 113.47 | 1,101,550 | +1.16(+1.03%) |
Sep 06, 2024 | 114.25 | 114.57 | 112.12 | 112.31 | 1,865,683 | -1.94(-1.70%) |
Sep 05, 2024 | 114.41 | 114.93 | 113.79 | 114.25 | 1,311,854 | -0.14(-0.12%) |
Sep 04, 2024 | 114.26 | 115.07 | 114.13 | 114.39 | 1,662,993 | -0.35(-0.31%) |
Sep 03, 2024 | 116.38 | 116.38 | 114.27 | 114.74 | 1,730,055 | -2.24(-1.91%) |
Aug 30, 2024 | 116.60 | 117.09 | 115.91 | 116.98 | 1,105,290 | +0.82(+0.71%) |
Aug 29, 2024 | 116.44 | 117.13 | 115.99 | 116.16 | 2,105,919 | +0.10(+0.09%) |
Aug 28, 2024 | 116.62 | 116.65 | 115.48 | 116.06 | 1,113,446 | -0.64(-0.55%) |
Aug 27, 2024 | 116.42 | 116.83 | 116.14 | 116.70 | 1,466,527 | +0.23(+0.20%) |
Aug 26, 2024 | 116.90 | 117.00 | 116.21 | 116.47 | 2,118,125 | -0.43(-0.37%) |
Aug 23, 2024 | 116.10 | 116.98 | 116.01 | 116.90 | 2,086,785 | +1.56(+1.35%) |
Aug 22, 2024 | 116.54 | 116.66 | 115.14 | 115.34 | 2,864,136 | -0.92(-0.79%) |
Aug 21, 2024 | 115.99 | 116.42 | 115.67 | 116.26 | 2,689,021 | +0.60(+0.52%) |
Aug 20, 2024 | 115.87 | 116.10 | 115.37 | 115.66 | 1,678,844 | -0.29(-0.25%) |
Aug 19, 2024 | 115.20 | 115.95 | 115.04 | 115.95 | 2,268,794 | +1.15(+1.00%) |
Aug 16, 2024 | 114.26 | 114.90 | 114.21 | 114.80 | 2,234,727 | +0.40(+0.35%) |
Aug 15, 2024 | 113.68 | 114.42 | 113.67 | 114.40 | 859,658 | +1.79(+1.59%) |
Aug 14, 2024 | 112.52 | 112.80 | 112.03 | 112.61 | 1,621,109 | +0.30(+0.27%) |
Aug 13, 2024 | 111.25 | 112.40 | 111.18 | 112.31 | 4,334,704 | +1.70(+1.54%) |
Aug 12, 2024 | 110.79 | 111.07 | 110.19 | 110.61 | 3,016,971 | +0.08(+0.07%) |
Aug 09, 2024 | 109.93 | 110.75 | 109.64 | 110.53 | 1,569,467 | +0.49(+0.45%) |
Aug 08, 2024 | 108.75 | 110.19 | 108.41 | 110.04 | 2,609,084 | +2.27(+2.11%) |
Aug 07, 2024 | 109.56 | 109.99 | 107.65 | 107.77 | 10,882,932 | -0.20(-0.19%) |
Aug 06, 2024 | 107.28 | 109.24 | 106.96 | 107.97 | 4,126,178 | +0.73(+0.68%) |
Aug 05, 2024 | 105.31 | 108.23 | 105.31 | 107.24 | 6,906,050 | -2.89(-2.62%) |
Aug 02, 2024 | 110.52 | 110.81 | 109.23 | 110.13 | 3,615,032 | -1.97(-1.76%) |