Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 118.06 | 119.11 | 117.41 | 118.01 | 1,006,025 | -0.45(-0.38%) |
Oct 17, 2024 | 118.73 | 119.07 | 118.03 | 118.46 | 728,016 | +0.11(+0.09%) |
Oct 16, 2024 | 116.64 | 120.11 | 116.59 | 118.35 | 864,257 | +1.01(+0.86%) |
Oct 15, 2024 | 116.57 | 117.97 | 116.21 | 117.34 | 955,897 | +0.90(+0.77%) |
Oct 14, 2024 | 115.13 | 116.69 | 115.03 | 116.44 | 623,918 | +0.95(+0.82%) |
Oct 11, 2024 | 112.41 | 116.29 | 112.16 | 115.49 | 781,077 | +3.08(+2.74%) |
Oct 10, 2024 | 111.69 | 112.57 | 111.14 | 112.41 | 487,941 | +0.79(+0.71%) |
Oct 09, 2024 | 111.77 | 112.58 | 111.21 | 111.62 | 373,129 | -0.04(-0.04%) |
Oct 08, 2024 | 111.68 | 112.20 | 110.99 | 111.66 | 684,633 | -0.50(-0.45%) |
Oct 07, 2024 | 114.09 | 114.09 | 111.87 | 112.16 | 573,421 | -1.84(-1.61%) |
Oct 04, 2024 | 113.22 | 114.18 | 112.18 | 114.00 | 784,150 | +2.12(+1.89%) |
Oct 03, 2024 | 113.66 | 114.05 | 110.95 | 111.88 | 1,323,892 | -2.07(-1.82%) |
Oct 02, 2024 | 115.31 | 115.31 | 113.00 | 113.95 | 730,304 | -0.20(-0.18%) |
Oct 01, 2024 | 114.94 | 114.95 | 112.83 | 114.15 | 718,321 | -1.07(-0.93%) |
Sep 30, 2024 | 115.24 | 115.90 | 114.12 | 115.22 | 882,499 | +0.16(+0.14%) |
Sep 27, 2024 | 116.02 | 116.41 | 114.94 | 115.06 | 936,435 | -0.87(-0.75%) |
Sep 26, 2024 | 114.93 | 117.11 | 114.57 | 115.93 | 643,416 | +1.38(+1.20%) |
Sep 25, 2024 | 117.09 | 117.09 | 114.08 | 114.55 | 1,123,424 | -1.94(-1.67%) |
Sep 24, 2024 | 117.89 | 117.89 | 115.93 | 116.49 | 882,004 | -1.26(-1.07%) |
Sep 23, 2024 | 118.39 | 119.74 | 117.00 | 117.75 | 948,095 | -0.60(-0.51%) |
Sep 20, 2024 | 120.28 | 120.28 | 117.00 | 118.35 | 1,282,589 | -2.11(-1.75%) |
Sep 19, 2024 | 121.30 | 122.81 | 119.66 | 120.46 | 788,199 | +0.61(+0.51%) |
Sep 18, 2024 | 123.00 | 123.49 | 119.37 | 119.85 | 1,049,116 | -2.46(-2.01%) |
Sep 17, 2024 | 122.50 | 123.52 | 121.00 | 122.31 | 757,338 | +0.06(+0.05%) |
Sep 16, 2024 | 122.91 | 123.57 | 121.94 | 122.25 | 721,315 | +0.00(+0.00%) |
Sep 13, 2024 | 120.19 | 123.39 | 119.82 | 122.25 | 917,851 | +0.97(+0.80%) |
Sep 12, 2024 | 121.04 | 122.09 | 119.49 | 121.28 | 530,666 | -0.19(-0.16%) |
Sep 11, 2024 | 119.67 | 122.25 | 119.06 | 121.47 | 1,056,416 | +2.37(+1.99%) |
Sep 10, 2024 | 120.18 | 120.77 | 118.04 | 119.10 | 1,083,092 | -1.54(-1.28%) |
Sep 09, 2024 | 120.14 | 122.30 | 119.75 | 120.64 | 1,022,780 | +0.47(+0.39%) |
Sep 06, 2024 | 122.20 | 122.75 | 119.85 | 120.17 | 868,976 | -1.04(-0.86%) |
Sep 05, 2024 | 122.49 | 123.64 | 119.92 | 121.21 | 2,192,563 | -1.33(-1.09%) |
Sep 04, 2024 | 124.59 | 125.02 | 120.95 | 122.54 | 1,155,051 | -2.56(-2.05%) |
Sep 03, 2024 | 127.19 | 128.81 | 123.78 | 125.10 | 1,370,492 | -1.96(-1.54%) |
Aug 30, 2024 | 128.01 | 129.68 | 123.84 | 127.06 | 1,236,878 | -1.37(-1.07%) |
Aug 29, 2024 | 125.19 | 129.50 | 125.01 | 128.43 | 1,759,316 | +4.67(+3.77%) |
Aug 28, 2024 | 125.90 | 128.00 | 119.76 | 123.76 | 4,827,705 | -28.79(-18.87%) |
Aug 27, 2024 | 152.50 | 152.68 | 150.20 | 152.55 | 381,506 | +0.28(+0.18%) |
Aug 26, 2024 | 153.13 | 154.00 | 151.70 | 152.27 | 490,805 | -0.54(-0.35%) |
Aug 23, 2024 | 153.00 | 154.87 | 151.71 | 152.81 | 527,833 | +0.24(+0.16%) |
Aug 22, 2024 | 151.61 | 153.42 | 151.17 | 152.57 | 645,358 | +1.68(+1.11%) |
Aug 21, 2024 | 150.00 | 151.98 | 149.04 | 150.89 | 682,744 | +1.30(+0.87%) |
Aug 20, 2024 | 147.30 | 149.92 | 145.54 | 149.59 | 658,265 | +1.35(+0.91%) |
Aug 19, 2024 | 145.01 | 148.83 | 144.61 | 148.24 | 881,736 | +3.23(+2.23%) |
Aug 16, 2024 | 146.91 | 147.52 | 144.62 | 145.01 | 711,523 | -2.76(-1.87%) |
Aug 15, 2024 | 147.26 | 148.65 | 145.75 | 147.77 | 720,170 | +1.08(+0.74%) |
Aug 14, 2024 | 150.43 | 150.48 | 146.42 | 146.69 | 620,276 | -4.01(-2.66%) |
Aug 13, 2024 | 146.98 | 151.41 | 146.68 | 150.70 | 645,674 | +3.41(+2.32%) |
Aug 12, 2024 | 147.04 | 148.89 | 146.02 | 147.29 | 559,891 | -0.03(-0.02%) |
Aug 09, 2024 | 145.22 | 148.60 | 145.22 | 147.32 | 684,274 | +0.59(+0.40%) |
Aug 08, 2024 | 144.85 | 147.92 | 143.65 | 146.73 | 862,598 | +2.60(+1.80%) |
Aug 07, 2024 | 147.26 | 147.67 | 143.92 | 144.13 | 651,835 | -1.50(-1.03%) |
Aug 06, 2024 | 147.70 | 149.06 | 145.46 | 145.63 | 808,915 | -2.07(-1.40%) |
Aug 05, 2024 | 149.31 | 151.56 | 146.81 | 147.70 | 909,606 | -5.44(-3.55%) |
Aug 02, 2024 | 152.12 | 157.40 | 151.32 | 153.14 | 799,316 | -0.01(-0.01%) |