Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 124.86 | 125.81 | 123.69 | 125.76 | 1,025,231 | +1.30(+1.04%) |
Oct 17, 2024 | 123.54 | 124.79 | 123.25 | 124.46 | 1,020,078 | +1.04(+0.84%) |
Oct 16, 2024 | 122.33 | 124.12 | 121.92 | 123.42 | 1,231,446 | +1.42(+1.16%) |
Oct 15, 2024 | 122.23 | 123.55 | 121.54 | 122.00 | 1,144,385 | +0.80(+0.66%) |
Oct 14, 2024 | 120.27 | 121.32 | 119.82 | 121.20 | 812,612 | +0.86(+0.71%) |
Oct 11, 2024 | 119.59 | 120.67 | 119.28 | 120.34 | 719,079 | +1.32(+1.11%) |
Oct 10, 2024 | 120.00 | 120.59 | 118.38 | 119.02 | 1,557,916 | -1.47(-1.22%) |
Oct 09, 2024 | 119.25 | 120.70 | 118.83 | 120.49 | 1,016,657 | +1.65(+1.39%) |
Oct 08, 2024 | 117.68 | 119.30 | 116.89 | 118.84 | 990,848 | +2.07(+1.77%) |
Oct 07, 2024 | 117.36 | 117.57 | 116.16 | 116.77 | 999,845 | -1.51(-1.28%) |
Oct 04, 2024 | 118.00 | 118.81 | 117.08 | 118.28 | 879,166 | -0.15(-0.13%) |
Oct 03, 2024 | 119.22 | 119.40 | 117.41 | 118.43 | 948,225 | -0.97(-0.81%) |
Oct 02, 2024 | 117.21 | 119.56 | 116.65 | 119.40 | 1,039,472 | +1.16(+0.98%) |
Oct 01, 2024 | 119.00 | 119.14 | 117.42 | 118.24 | 1,527,952 | -0.59(-0.50%) |
Sep 30, 2024 | 116.44 | 118.94 | 116.10 | 118.83 | 2,146,281 | +2.10(+1.80%) |
Sep 27, 2024 | 117.29 | 117.60 | 116.01 | 116.73 | 1,403,589 | -0.58(-0.49%) |
Sep 26, 2024 | 119.32 | 119.50 | 116.71 | 117.31 | 1,171,558 | -2.01(-1.68%) |
Sep 25, 2024 | 119.57 | 120.54 | 118.88 | 119.32 | 1,177,760 | +0.15(+0.13%) |
Sep 24, 2024 | 117.69 | 119.81 | 117.00 | 119.17 | 1,399,500 | +0.73(+0.62%) |
Sep 23, 2024 | 118.00 | 118.74 | 116.50 | 118.44 | 1,621,757 | +3.08(+2.67%) |
Sep 20, 2024 | 112.84 | 115.57 | 112.28 | 115.36 | 4,240,847 | +1.23(+1.08%) |
Sep 19, 2024 | 117.99 | 117.99 | 112.36 | 114.13 | 1,901,132 | -2.32(-1.99%) |
Sep 18, 2024 | 115.85 | 118.17 | 115.38 | 116.45 | 1,306,849 | +0.53(+0.46%) |
Sep 17, 2024 | 117.00 | 117.71 | 114.65 | 115.92 | 1,372,662 | -2.27(-1.92%) |
Sep 16, 2024 | 117.00 | 118.47 | 116.31 | 118.19 | 1,255,628 | +1.84(+1.59%) |
Sep 13, 2024 | 116.31 | 117.11 | 115.82 | 116.34 | 1,267,231 | +0.70(+0.60%) |
Sep 12, 2024 | 114.04 | 115.70 | 113.85 | 115.65 | 1,529,533 | +1.97(+1.73%) |
Sep 11, 2024 | 112.27 | 113.97 | 110.46 | 113.68 | 1,325,678 | +0.22(+0.19%) |
Sep 10, 2024 | 110.20 | 113.52 | 109.89 | 113.46 | 1,769,525 | +3.75(+3.42%) |
Sep 09, 2024 | 109.10 | 110.53 | 108.96 | 109.72 | 951,516 | +0.90(+0.83%) |
Sep 06, 2024 | 108.39 | 108.98 | 106.93 | 108.81 | 1,480,108 | +0.40(+0.37%) |
Sep 05, 2024 | 112.44 | 112.51 | 107.28 | 108.41 | 1,723,792 | -3.77(-3.36%) |
Sep 04, 2024 | 112.32 | 112.68 | 111.12 | 112.18 | 1,386,716 | +0.04(+0.04%) |
Sep 03, 2024 | 112.17 | 113.50 | 111.58 | 112.14 | 1,374,185 | -0.43(-0.38%) |
Aug 30, 2024 | 111.77 | 112.80 | 110.34 | 112.57 | 2,405,892 | +1.26(+1.13%) |
Aug 29, 2024 | 111.61 | 112.71 | 110.53 | 111.31 | 1,070,934 | -0.31(-0.28%) |
Aug 28, 2024 | 113.28 | 114.00 | 110.95 | 111.61 | 1,438,367 | -2.52(-2.21%) |
Aug 27, 2024 | 112.01 | 114.23 | 111.76 | 114.14 | 1,181,539 | +1.43(+1.27%) |
Aug 26, 2024 | 113.29 | 114.08 | 112.38 | 112.71 | 1,319,394 | +0.05(+0.04%) |
Aug 23, 2024 | 112.15 | 113.44 | 111.59 | 112.66 | 1,121,669 | +0.57(+0.51%) |
Aug 22, 2024 | 111.45 | 112.24 | 110.82 | 112.09 | 1,538,885 | +0.68(+0.61%) |
Aug 21, 2024 | 108.99 | 111.71 | 108.66 | 111.42 | 1,737,010 | +2.56(+2.36%) |
Aug 20, 2024 | 109.08 | 109.17 | 108.39 | 108.85 | 1,130,274 | -0.12(-0.11%) |
Aug 19, 2024 | 107.75 | 109.36 | 107.44 | 108.97 | 1,334,537 | +1.33(+1.24%) |
Aug 16, 2024 | 107.91 | 108.47 | 106.66 | 107.64 | 2,008,586 | -0.28(-0.26%) |
Aug 15, 2024 | 107.96 | 108.70 | 107.27 | 107.92 | 1,286,196 | -0.11(-0.10%) |
Aug 14, 2024 | 107.36 | 108.48 | 107.11 | 108.03 | 1,080,816 | +0.80(+0.74%) |
Aug 13, 2024 | 108.84 | 109.06 | 107.11 | 107.23 | 1,477,506 | -0.78(-0.72%) |
Aug 12, 2024 | 107.54 | 108.06 | 105.96 | 108.01 | 1,209,045 | +0.23(+0.21%) |
Aug 09, 2024 | 106.92 | 108.29 | 106.16 | 107.78 | 1,219,867 | +1.06(+1.00%) |
Aug 08, 2024 | 105.42 | 106.86 | 103.93 | 106.71 | 1,373,950 | +1.80(+1.71%) |
Aug 07, 2024 | 106.69 | 109.06 | 104.78 | 104.92 | 1,945,685 | -0.88(-0.84%) |
Aug 06, 2024 | 104.32 | 107.81 | 103.41 | 105.80 | 2,135,293 | +2.11(+2.03%) |
Aug 05, 2024 | 102.01 | 105.66 | 100.57 | 103.69 | 3,591,871 | -2.34(-2.21%) |
Aug 02, 2024 | 108.87 | 112.10 | 105.28 | 106.04 | 3,489,118 | -2.83(-2.60%) |