Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 114.96 | 117.50 | 113.15 | 117.50 | 3,823,991 | -3.45(-2.85%) |
Oct 28, 2024 | 120.78 | 122.22 | 120.40 | 120.95 | 1,049,225 | +1.15(+0.96%) |
Oct 25, 2024 | 122.17 | 122.22 | 119.72 | 119.80 | 1,078,922 | -1.83(-1.50%) |
Oct 24, 2024 | 120.92 | 122.12 | 120.46 | 121.63 | 1,381,707 | +1.30(+1.08%) |
Oct 23, 2024 | 120.09 | 121.35 | 119.37 | 120.33 | 1,907,881 | -0.36(-0.30%) |
Oct 22, 2024 | 123.01 | 123.19 | 120.69 | 120.69 | 2,060,365 | -4.18(-3.35%) |
Oct 21, 2024 | 128.89 | 129.15 | 124.67 | 124.87 | 2,256,647 | -4.47(-3.46%) |
Oct 18, 2024 | 128.40 | 129.89 | 127.92 | 129.34 | 1,656,251 | +1.53(+1.20%) |
Oct 17, 2024 | 128.85 | 129.00 | 127.24 | 127.81 | 1,260,995 | -1.06(-0.82%) |
Oct 16, 2024 | 127.91 | 129.28 | 127.73 | 128.87 | 902,725 | +1.71(+1.34%) |
Oct 15, 2024 | 126.89 | 128.85 | 126.76 | 127.16 | 1,601,425 | +0.83(+0.66%) |
Oct 14, 2024 | 124.03 | 126.42 | 123.62 | 126.33 | 1,133,822 | +2.61(+2.11%) |
Oct 11, 2024 | 123.20 | 124.53 | 123.05 | 123.72 | 968,978 | +0.78(+0.63%) |
Oct 10, 2024 | 123.28 | 124.09 | 122.53 | 122.94 | 1,402,706 | -1.84(-1.47%) |
Oct 09, 2024 | 125.14 | 125.24 | 124.03 | 124.78 | 1,372,493 | +0.32(+0.26%) |
Oct 08, 2024 | 123.90 | 125.56 | 123.24 | 124.46 | 1,501,281 | +0.93(+0.75%) |
Oct 07, 2024 | 122.28 | 123.63 | 121.30 | 123.53 | 1,760,197 | -0.19(-0.15%) |
Oct 04, 2024 | 126.62 | 126.81 | 122.08 | 123.72 | 2,616,749 | -2.30(-1.83%) |
Oct 03, 2024 | 125.61 | 126.75 | 124.50 | 126.02 | 1,027,049 | -0.35(-0.28%) |
Oct 02, 2024 | 126.64 | 127.12 | 125.09 | 126.37 | 1,330,851 | -1.19(-0.93%) |
Oct 01, 2024 | 127.30 | 128.03 | 125.56 | 127.56 | 1,177,328 | +0.46(+0.36%) |
Sep 30, 2024 | 126.26 | 127.28 | 125.47 | 127.10 | 979,670 | +0.33(+0.26%) |
Sep 27, 2024 | 126.12 | 128.14 | 125.59 | 126.77 | 1,947,487 | +1.90(+1.52%) |
Sep 26, 2024 | 125.12 | 125.88 | 124.50 | 124.87 | 1,408,097 | +0.63(+0.51%) |
Sep 25, 2024 | 125.75 | 125.77 | 123.93 | 124.24 | 1,466,120 | -2.16(-1.71%) |
Sep 24, 2024 | 126.90 | 127.28 | 125.50 | 126.40 | 1,605,394 | -0.12(-0.09%) |
Sep 23, 2024 | 126.55 | 127.50 | 125.24 | 126.52 | 1,308,225 | +1.05(+0.84%) |
Sep 20, 2024 | 126.40 | 127.08 | 125.01 | 125.47 | 2,147,626 | -2.99(-2.33%) |
Sep 19, 2024 | 129.15 | 129.17 | 126.04 | 128.46 | 2,885,740 | +3.02(+2.41%) |
Sep 18, 2024 | 126.11 | 128.26 | 124.48 | 125.44 | 3,781,624 | -0.17(-0.14%) |
Sep 17, 2024 | 125.38 | 126.26 | 124.24 | 125.61 | 1,798,173 | +1.01(+0.81%) |
Sep 16, 2024 | 124.60 | 125.22 | 122.94 | 124.60 | 1,285,659 | +0.75(+0.61%) |
Sep 13, 2024 | 121.78 | 124.22 | 121.77 | 123.85 | 1,476,937 | +3.59(+2.98%) |
Sep 12, 2024 | 118.48 | 120.70 | 118.06 | 120.27 | 1,465,028 | +2.57(+2.18%) |
Sep 11, 2024 | 117.81 | 118.04 | 114.67 | 117.70 | 1,740,517 | -0.65(-0.55%) |
Sep 10, 2024 | 118.46 | 118.72 | 117.08 | 118.35 | 3,293,595 | +0.61(+0.52%) |
Sep 09, 2024 | 117.39 | 119.13 | 117.08 | 117.74 | 1,133,770 | +0.49(+0.42%) |
Sep 06, 2024 | 117.21 | 119.60 | 117.05 | 117.25 | 2,579,747 | +0.58(+0.50%) |
Sep 05, 2024 | 118.02 | 118.08 | 116.23 | 116.67 | 1,583,355 | -0.81(-0.69%) |
Sep 04, 2024 | 117.28 | 117.81 | 115.81 | 117.48 | 1,349,581 | -0.13(-0.11%) |
Sep 03, 2024 | 120.41 | 121.67 | 116.80 | 117.61 | 1,962,033 | -3.26(-2.69%) |
Aug 30, 2024 | 120.50 | 121.14 | 118.59 | 120.86 | 1,136,813 | +1.45(+1.21%) |
Aug 29, 2024 | 120.92 | 120.92 | 118.68 | 119.42 | 1,410,516 | -0.41(-0.34%) |
Aug 28, 2024 | 120.10 | 120.79 | 119.19 | 119.83 | 1,191,296 | -0.59(-0.49%) |
Aug 27, 2024 | 121.19 | 121.19 | 119.77 | 120.42 | 868,702 | -1.22(-1.00%) |
Aug 26, 2024 | 124.38 | 124.38 | 121.56 | 121.64 | 1,453,118 | -1.40(-1.14%) |
Aug 23, 2024 | 119.32 | 123.24 | 118.84 | 123.03 | 2,383,049 | +5.03(+4.26%) |
Aug 22, 2024 | 118.91 | 119.18 | 117.54 | 118.01 | 1,532,476 | -0.57(-0.48%) |
Aug 21, 2024 | 116.48 | 118.78 | 116.48 | 118.58 | 2,185,902 | +3.38(+2.93%) |
Aug 20, 2024 | 116.42 | 117.03 | 114.99 | 115.20 | 1,609,171 | -0.79(-0.68%) |
Aug 19, 2024 | 114.73 | 116.19 | 114.35 | 115.99 | 1,291,281 | +1.99(+1.74%) |
Aug 16, 2024 | 113.80 | 115.57 | 113.47 | 114.00 | 1,469,743 | +0.02(+0.02%) |
Aug 15, 2024 | 113.91 | 114.64 | 112.65 | 113.98 | 1,148,875 | +1.50(+1.33%) |
Aug 14, 2024 | 113.70 | 114.06 | 112.14 | 112.48 | 1,299,812 | -0.49(-0.43%) |
Aug 13, 2024 | 111.91 | 113.54 | 111.38 | 112.97 | 1,884,281 | +1.92(+1.73%) |
Aug 12, 2024 | 112.26 | 112.26 | 110.27 | 111.06 | 1,677,213 | -0.82(-0.73%) |
Aug 09, 2024 | 112.16 | 112.68 | 111.05 | 111.87 | 1,853,891 | +0.47(+0.42%) |
Aug 08, 2024 | 110.86 | 112.01 | 109.82 | 111.40 | 1,159,968 | +1.90(+1.73%) |
Aug 07, 2024 | 114.34 | 115.00 | 109.28 | 109.51 | 3,656,856 | -3.25(-2.88%) |
Aug 06, 2024 | 112.13 | 115.00 | 110.01 | 112.75 | 2,172,594 | +0.25(+0.22%) |
Aug 05, 2024 | 109.11 | 114.03 | 108.79 | 112.50 | 2,661,460 | -3.27(-2.82%) |
Aug 02, 2024 | 114.38 | 116.53 | 113.36 | 115.77 | 2,683,481 | -2.08(-1.76%) |