Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 110.99 | 110.99 | 109.79 | 110.44 | 2,124,051 | -0.01(-0.01%) |
Oct 17, 2024 | 111.27 | 111.27 | 109.87 | 110.45 | 2,099,138 | -0.14(-0.13%) |
Oct 16, 2024 | 109.64 | 111.18 | 109.17 | 110.59 | 1,656,860 | +1.34(+1.23%) |
Oct 15, 2024 | 112.22 | 112.74 | 109.15 | 109.25 | 2,585,837 | -3.39(-3.01%) |
Oct 14, 2024 | 112.06 | 112.75 | 111.45 | 112.64 | 1,201,984 | +0.58(+0.52%) |
Oct 11, 2024 | 110.96 | 112.71 | 110.95 | 112.06 | 2,113,292 | +1.18(+1.06%) |
Oct 10, 2024 | 110.79 | 111.28 | 109.85 | 110.88 | 1,916,100 | +0.00(+0.00%) |
Oct 09, 2024 | 109.91 | 111.15 | 109.60 | 110.88 | 1,531,814 | +1.46(+1.33%) |
Oct 08, 2024 | 111.45 | 111.62 | 108.57 | 109.42 | 2,299,538 | -3.10(-2.76%) |
Oct 07, 2024 | 110.66 | 112.77 | 110.35 | 112.52 | 2,775,863 | +1.08(+0.97%) |
Oct 04, 2024 | 111.88 | 111.88 | 109.92 | 111.44 | 2,082,200 | +1.81(+1.65%) |
Oct 03, 2024 | 110.01 | 110.32 | 108.95 | 109.63 | 3,236,686 | -0.84(-0.76%) |
Oct 02, 2024 | 109.26 | 110.99 | 108.95 | 110.47 | 3,160,442 | +1.21(+1.11%) |
Oct 01, 2024 | 109.19 | 110.24 | 108.51 | 109.26 | 2,823,740 | -0.11(-0.10%) |
Sep 30, 2024 | 108.65 | 109.56 | 108.12 | 109.37 | 2,917,184 | +0.15(+0.14%) |
Sep 27, 2024 | 109.47 | 110.46 | 108.87 | 109.22 | 3,174,229 | +0.32(+0.29%) |
Sep 26, 2024 | 105.64 | 109.16 | 105.48 | 108.90 | 4,063,228 | +4.50(+4.31%) |
Sep 25, 2024 | 106.37 | 106.94 | 104.31 | 104.40 | 2,817,252 | -1.94(-1.82%) |
Sep 24, 2024 | 106.25 | 108.00 | 106.05 | 106.34 | 2,909,128 | +1.29(+1.23%) |
Sep 23, 2024 | 105.74 | 106.46 | 104.56 | 105.05 | 2,428,243 | -0.11(-0.10%) |
Sep 20, 2024 | 105.23 | 105.89 | 104.28 | 105.16 | 8,125,419 | -0.75(-0.71%) |
Sep 19, 2024 | 106.06 | 106.25 | 105.02 | 105.91 | 2,748,328 | +2.23(+2.15%) |
Sep 18, 2024 | 104.18 | 105.40 | 103.41 | 103.68 | 2,130,718 | -0.22(-0.21%) |
Sep 17, 2024 | 102.81 | 104.58 | 102.81 | 103.90 | 3,125,773 | +1.51(+1.47%) |
Sep 16, 2024 | 102.69 | 103.50 | 102.02 | 102.39 | 2,361,960 | +0.36(+0.35%) |
Sep 13, 2024 | 102.00 | 102.73 | 101.53 | 102.03 | 2,156,727 | +0.56(+0.55%) |
Sep 12, 2024 | 100.24 | 101.60 | 99.14 | 101.47 | 3,728,792 | +1.56(+1.56%) |
Sep 11, 2024 | 98.87 | 100.07 | 96.62 | 99.91 | 2,335,514 | +0.81(+0.82%) |
Sep 10, 2024 | 99.76 | 99.83 | 98.10 | 99.10 | 3,004,716 | -0.48(-0.48%) |
Sep 09, 2024 | 99.26 | 100.15 | 98.90 | 99.58 | 2,843,073 | +1.39(+1.42%) |
Sep 06, 2024 | 99.96 | 100.77 | 97.35 | 98.19 | 2,780,874 | -1.78(-1.78%) |
Sep 05, 2024 | 100.37 | 100.59 | 98.32 | 99.97 | 4,207,713 | -0.89(-0.88%) |
Sep 04, 2024 | 101.75 | 102.40 | 100.23 | 100.86 | 2,767,413 | -1.16(-1.14%) |
Sep 03, 2024 | 104.58 | 104.80 | 101.55 | 102.02 | 3,380,326 | -3.37(-3.20%) |
Aug 30, 2024 | 104.29 | 105.50 | 103.89 | 105.39 | 3,476,243 | +1.30(+1.25%) |
Aug 29, 2024 | 104.22 | 105.46 | 103.74 | 104.09 | 2,953,624 | +0.18(+0.17%) |
Aug 28, 2024 | 103.84 | 104.79 | 103.48 | 103.91 | 2,414,769 | +0.05(+0.05%) |
Aug 27, 2024 | 104.56 | 104.88 | 103.77 | 103.86 | 1,586,555 | -1.05(-1.00%) |
Aug 26, 2024 | 105.32 | 105.67 | 104.19 | 104.91 | 1,773,334 | +0.27(+0.26%) |
Aug 23, 2024 | 105.00 | 105.77 | 104.03 | 104.64 | 2,774,437 | +0.28(+0.27%) |
Aug 22, 2024 | 104.35 | 105.03 | 103.48 | 104.36 | 2,419,833 | +0.34(+0.33%) |
Aug 21, 2024 | 103.24 | 104.69 | 103.09 | 104.02 | 2,262,016 | +0.90(+0.87%) |
Aug 20, 2024 | 103.92 | 104.26 | 102.80 | 103.12 | 2,500,498 | -0.72(-0.69%) |
Aug 19, 2024 | 103.65 | 104.37 | 102.93 | 103.84 | 1,761,818 | +0.75(+0.73%) |
Aug 16, 2024 | 103.64 | 103.82 | 102.24 | 103.09 | 3,416,286 | -0.67(-0.65%) |
Aug 15, 2024 | 104.47 | 104.94 | 103.21 | 103.77 | 3,326,448 | +0.80(+0.77%) |
Aug 14, 2024 | 101.98 | 103.47 | 101.86 | 102.97 | 3,946,202 | -0.61(-0.59%) |
Aug 13, 2024 | 103.13 | 103.78 | 102.44 | 103.58 | 2,611,790 | +1.02(+1.00%) |
Aug 12, 2024 | 103.29 | 103.47 | 101.79 | 102.55 | 2,555,740 | -0.62(-0.60%) |
Aug 09, 2024 | 103.93 | 104.04 | 101.73 | 103.17 | 3,663,023 | -0.91(-0.88%) |
Aug 08, 2024 | 100.34 | 104.33 | 99.95 | 104.08 | 4,901,729 | +5.04(+5.09%) |
Aug 07, 2024 | 103.12 | 105.47 | 98.79 | 99.04 | 8,101,200 | -8.20(-7.64%) |
Aug 06, 2024 | 106.28 | 108.81 | 105.90 | 107.24 | 3,035,557 | +1.38(+1.31%) |
Aug 05, 2024 | 105.81 | 107.24 | 104.60 | 105.85 | 2,631,891 | -2.81(-2.58%) |
Aug 02, 2024 | 110.38 | 110.38 | 106.94 | 108.66 | 3,214,677 | -3.86(-3.43%) |