Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 113.29 | 114.56 | 112.70 | 114.34 | 430,299 | +1.00(+0.88%) |
Oct 17, 2024 | 113.11 | 113.54 | 112.60 | 113.34 | 366,198 | -0.16(-0.14%) |
Oct 16, 2024 | 113.06 | 114.03 | 113.06 | 113.50 | 422,823 | +0.32(+0.28%) |
Oct 15, 2024 | 112.03 | 114.17 | 111.89 | 113.18 | 511,385 | +1.65(+1.48%) |
Oct 14, 2024 | 111.28 | 112.06 | 110.65 | 111.53 | 460,520 | +0.08(+0.07%) |
Oct 11, 2024 | 110.86 | 111.61 | 110.76 | 111.45 | 394,863 | +1.04(+0.94%) |
Oct 10, 2024 | 111.38 | 111.66 | 110.06 | 110.41 | 675,732 | -1.18(-1.06%) |
Oct 09, 2024 | 109.77 | 111.89 | 109.77 | 111.59 | 564,190 | +1.94(+1.77%) |
Oct 08, 2024 | 110.65 | 110.78 | 109.41 | 109.65 | 580,416 | -0.61(-0.55%) |
Oct 07, 2024 | 110.68 | 110.99 | 109.97 | 110.26 | 411,405 | -1.09(-0.98%) |
Oct 04, 2024 | 111.19 | 111.95 | 110.20 | 111.35 | 351,626 | -0.24(-0.22%) |
Oct 03, 2024 | 111.10 | 111.70 | 110.53 | 111.59 | 419,273 | +0.43(+0.39%) |
Oct 02, 2024 | 112.67 | 113.15 | 111.05 | 111.16 | 994,293 | -2.25(-1.98%) |
Oct 01, 2024 | 114.28 | 114.43 | 112.73 | 113.41 | 597,509 | -0.46(-0.40%) |
Sep 30, 2024 | 113.14 | 113.88 | 112.31 | 113.87 | 728,957 | +0.58(+0.52%) |
Sep 27, 2024 | 113.47 | 113.85 | 112.49 | 113.29 | 413,936 | +0.74(+0.66%) |
Sep 26, 2024 | 113.76 | 113.93 | 112.01 | 112.54 | 439,070 | -1.18(-1.04%) |
Sep 25, 2024 | 114.01 | 114.16 | 113.50 | 113.72 | 499,228 | -0.15(-0.13%) |
Sep 24, 2024 | 112.92 | 114.49 | 112.92 | 113.87 | 688,368 | +0.33(+0.29%) |
Sep 23, 2024 | 112.72 | 113.92 | 112.72 | 113.54 | 976,375 | +1.59(+1.42%) |
Sep 20, 2024 | 111.92 | 113.21 | 111.77 | 111.95 | 2,595,510 | -1.18(-1.04%) |
Sep 19, 2024 | 114.78 | 114.99 | 111.92 | 113.13 | 2,019,809 | -1.29(-1.13%) |
Sep 18, 2024 | 114.53 | 115.88 | 114.05 | 114.42 | 1,053,512 | -0.11(-0.10%) |
Sep 17, 2024 | 116.09 | 116.09 | 113.84 | 114.52 | 966,760 | -1.57(-1.36%) |
Sep 16, 2024 | 116.87 | 117.21 | 115.91 | 116.10 | 750,345 | -0.17(-0.15%) |
Sep 13, 2024 | 116.29 | 116.50 | 114.96 | 116.27 | 1,010,249 | +1.12(+0.97%) |
Sep 12, 2024 | 115.28 | 115.98 | 114.83 | 115.15 | 1,006,284 | -0.02(-0.02%) |
Sep 11, 2024 | 114.53 | 115.78 | 113.86 | 115.17 | 821,081 | -0.32(-0.27%) |
Sep 10, 2024 | 116.15 | 116.52 | 114.70 | 115.48 | 588,903 | -0.52(-0.44%) |
Sep 09, 2024 | 113.94 | 116.08 | 113.70 | 116.00 | 540,869 | +1.65(+1.45%) |
Sep 06, 2024 | 114.93 | 115.94 | 113.95 | 114.34 | 660,378 | -0.49(-0.42%) |
Sep 05, 2024 | 114.00 | 116.11 | 113.67 | 114.83 | 868,129 | +1.51(+1.33%) |
Sep 04, 2024 | 113.79 | 114.67 | 113.02 | 113.33 | 701,419 | -0.21(-0.18%) |
Sep 03, 2024 | 113.09 | 113.69 | 112.70 | 113.53 | 473,751 | -0.37(-0.32%) |
Aug 30, 2024 | 113.36 | 114.24 | 113.01 | 113.90 | 724,732 | +0.52(+0.45%) |
Aug 29, 2024 | 113.90 | 113.93 | 112.71 | 113.39 | 531,120 | -0.52(-0.45%) |
Aug 28, 2024 | 114.20 | 114.50 | 113.53 | 113.90 | 539,137 | -0.05(-0.04%) |
Aug 27, 2024 | 114.09 | 115.18 | 113.87 | 113.95 | 520,859 | -0.90(-0.79%) |
Aug 26, 2024 | 115.90 | 115.90 | 114.80 | 114.85 | 466,455 | -0.23(-0.20%) |
Aug 23, 2024 | 113.43 | 115.38 | 113.09 | 115.08 | 670,418 | +2.00(+1.77%) |
Aug 22, 2024 | 112.50 | 113.54 | 112.07 | 113.08 | 971,661 | +0.56(+0.50%) |
Aug 21, 2024 | 112.00 | 112.62 | 111.74 | 112.51 | 768,662 | +0.71(+0.64%) |
Aug 20, 2024 | 111.92 | 112.36 | 111.34 | 111.80 | 663,801 | -0.06(-0.05%) |
Aug 19, 2024 | 112.24 | 113.21 | 111.62 | 111.86 | 864,609 | -0.37(-0.33%) |
Aug 16, 2024 | 112.34 | 112.59 | 111.06 | 112.23 | 604,239 | +0.18(+0.16%) |
Aug 15, 2024 | 111.92 | 113.36 | 111.13 | 112.05 | 717,466 | +0.51(+0.45%) |
Aug 14, 2024 | 111.08 | 112.32 | 111.02 | 111.54 | 376,840 | +0.83(+0.75%) |
Aug 13, 2024 | 111.31 | 111.36 | 110.00 | 110.71 | 509,454 | +0.11(+0.10%) |
Aug 12, 2024 | 111.49 | 111.57 | 110.04 | 110.60 | 412,258 | -1.12(-1.00%) |
Aug 09, 2024 | 111.46 | 111.86 | 110.58 | 111.72 | 562,056 | +0.46(+0.41%) |
Aug 08, 2024 | 110.93 | 112.28 | 110.57 | 111.27 | 653,496 | +0.34(+0.30%) |
Aug 07, 2024 | 112.01 | 112.84 | 110.34 | 110.93 | 701,878 | -0.45(-0.40%) |
Aug 06, 2024 | 108.72 | 112.64 | 108.22 | 111.37 | 561,926 | +2.66(+2.45%) |
Aug 05, 2024 | 109.02 | 111.58 | 108.23 | 108.71 | 717,547 | -2.69(-2.42%) |
Aug 02, 2024 | 113.90 | 113.95 | 110.52 | 111.40 | 989,444 | -0.32(-0.28%) |