Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.12 | 119.42 | 118.74 | 119.36 | 263,105 | +0.20(+0.17%) |
Oct 17, 2024 | 119.31 | 119.55 | 118.95 | 119.16 | 498,102 | +0.02(+0.02%) |
Oct 16, 2024 | 118.78 | 119.28 | 118.48 | 119.14 | 200,810 | +0.61(+0.51%) |
Oct 15, 2024 | 118.66 | 119.74 | 118.44 | 118.53 | 304,854 | -0.75(-0.63%) |
Oct 14, 2024 | 118.68 | 119.34 | 118.40 | 119.28 | 146,257 | +0.60(+0.51%) |
Oct 11, 2024 | 118.25 | 118.83 | 118.07 | 118.68 | 205,100 | +0.76(+0.64%) |
Oct 10, 2024 | 118.47 | 118.47 | 117.80 | 117.92 | 146,122 | -0.14(-0.12%) |
Oct 09, 2024 | 117.01 | 118.16 | 116.88 | 118.06 | 181,132 | +0.74(+0.63%) |
Oct 08, 2024 | 117.75 | 117.76 | 116.96 | 117.32 | 242,061 | -0.54(-0.46%) |
Oct 07, 2024 | 118.52 | 118.64 | 117.68 | 117.86 | 233,814 | -0.66(-0.56%) |
Oct 04, 2024 | 118.06 | 118.55 | 117.80 | 118.52 | 369,463 | +0.46(+0.39%) |
Oct 03, 2024 | 118.25 | 118.34 | 117.64 | 118.06 | 258,835 | -0.20(-0.17%) |
Oct 02, 2024 | 118.49 | 118.68 | 117.84 | 118.26 | 417,166 | +0.07(+0.06%) |
Oct 01, 2024 | 117.49 | 118.35 | 117.06 | 118.19 | 5,838,180 | +0.57(+0.48%) |
Sep 30, 2024 | 117.14 | 117.68 | 116.56 | 117.62 | 265,253 | +0.53(+0.45%) |
Sep 27, 2024 | 116.61 | 117.39 | 116.40 | 117.09 | 292,132 | +1.00(+0.86%) |
Sep 26, 2024 | 115.68 | 116.47 | 115.56 | 116.09 | 251,667 | -0.27(-0.23%) |
Sep 25, 2024 | 117.57 | 117.66 | 116.31 | 116.36 | 254,828 | -0.99(-0.84%) |
Sep 24, 2024 | 117.53 | 117.96 | 117.24 | 117.35 | 250,934 | -0.18(-0.15%) |
Sep 23, 2024 | 117.08 | 117.64 | 116.90 | 117.53 | 246,441 | +0.71(+0.61%) |
Sep 20, 2024 | 116.65 | 116.92 | 116.16 | 116.82 | 378,474 | -0.01(-0.01%) |
Sep 19, 2024 | 117.28 | 117.29 | 116.65 | 116.83 | 300,781 | +0.34(+0.29%) |
Sep 18, 2024 | 116.76 | 117.72 | 116.34 | 116.49 | 481,124 | -0.27(-0.23%) |
Sep 17, 2024 | 116.87 | 117.33 | 116.44 | 116.76 | 281,215 | -0.28(-0.24%) |
Sep 16, 2024 | 116.67 | 117.26 | 116.39 | 117.03 | 532,893 | +0.83(+0.72%) |
Sep 13, 2024 | 115.64 | 116.32 | 115.40 | 116.20 | 248,852 | +0.80(+0.69%) |
Sep 12, 2024 | 115.22 | 115.45 | 114.42 | 115.40 | 354,013 | +0.32(+0.27%) |
Sep 11, 2024 | 115.70 | 115.70 | 113.81 | 115.08 | 543,147 | -0.91(-0.78%) |
Sep 10, 2024 | 116.67 | 116.67 | 115.50 | 116.00 | 372,042 | -0.45(-0.38%) |
Sep 09, 2024 | 115.29 | 116.80 | 115.14 | 116.44 | 331,275 | +1.48(+1.28%) |
Sep 06, 2024 | 115.71 | 116.29 | 114.79 | 114.97 | 343,631 | -0.67(-0.58%) |
Sep 05, 2024 | 116.83 | 116.91 | 115.48 | 115.64 | 427,932 | -0.83(-0.71%) |
Sep 04, 2024 | 117.16 | 117.84 | 116.15 | 116.47 | 705,263 | -0.45(-0.39%) |
Sep 03, 2024 | 116.60 | 117.38 | 116.46 | 116.92 | 5,350,140 | -0.27(-0.23%) |
Aug 30, 2024 | 116.42 | 117.26 | 116.03 | 117.19 | 203,622 | +0.65(+0.56%) |
Aug 29, 2024 | 116.51 | 116.83 | 115.65 | 116.54 | 234,012 | +0.39(+0.33%) |
Aug 28, 2024 | 116.28 | 116.69 | 115.80 | 116.15 | 188,152 | -0.24(-0.20%) |
Aug 27, 2024 | 116.70 | 117.00 | 116.13 | 116.39 | 214,159 | -0.31(-0.26%) |
Aug 26, 2024 | 116.20 | 117.03 | 116.20 | 116.70 | 404,249 | +0.95(+0.82%) |
Aug 23, 2024 | 115.08 | 115.79 | 114.92 | 115.75 | 197,967 | +1.09(+0.95%) |
Aug 22, 2024 | 114.88 | 114.96 | 114.27 | 114.66 | 237,604 | -0.03(-0.03%) |
Aug 21, 2024 | 114.63 | 114.86 | 114.36 | 114.69 | 153,335 | +0.44(+0.39%) |
Aug 20, 2024 | 114.78 | 114.81 | 114.14 | 114.24 | 376,987 | -0.55(-0.48%) |
Aug 19, 2024 | 114.36 | 115.11 | 114.36 | 114.80 | 172,608 | +0.50(+0.43%) |
Aug 16, 2024 | 113.75 | 114.35 | 113.70 | 114.30 | 197,779 | +0.28(+0.24%) |
Aug 15, 2024 | 113.95 | 114.18 | 113.37 | 114.03 | 192,212 | +0.52(+0.46%) |
Aug 14, 2024 | 113.02 | 113.86 | 112.94 | 113.50 | 201,972 | +0.36(+0.31%) |
Aug 13, 2024 | 112.75 | 113.22 | 112.33 | 113.14 | 246,045 | +0.66(+0.59%) |
Aug 12, 2024 | 112.87 | 112.90 | 112.12 | 112.48 | 201,424 | -0.11(-0.10%) |
Aug 09, 2024 | 112.42 | 112.87 | 111.75 | 112.59 | 256,586 | +0.11(+0.10%) |
Aug 08, 2024 | 111.31 | 112.59 | 111.06 | 112.48 | 254,045 | +1.21(+1.08%) |
Aug 07, 2024 | 111.63 | 112.74 | 111.18 | 111.28 | 317,189 | +0.36(+0.32%) |
Aug 06, 2024 | 110.71 | 111.96 | 110.46 | 110.92 | 422,221 | +0.24(+0.21%) |
Aug 05, 2024 | 111.91 | 112.50 | 110.25 | 110.68 | 735,431 | -2.50(-2.21%) |
Aug 02, 2024 | 113.70 | 114.67 | 111.94 | 113.19 | 492,775 | -0.17(-0.15%) |