Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 109.81 | 110.51 | 108.41 | 110.04 | 957,333 | +1.67(+1.54%) |
Oct 17, 2024 | 112.53 | 113.12 | 108.15 | 108.37 | 1,221,919 | -4.61(-4.08%) |
Oct 16, 2024 | 113.80 | 114.34 | 112.39 | 112.98 | 743,161 | -0.17(-0.15%) |
Oct 15, 2024 | 113.16 | 116.01 | 112.34 | 113.15 | 1,108,526 | +0.40(+0.35%) |
Oct 14, 2024 | 111.75 | 113.10 | 109.99 | 112.75 | 960,907 | +0.93(+0.83%) |
Oct 11, 2024 | 111.28 | 114.16 | 111.11 | 111.82 | 748,700 | -0.61(-0.54%) |
Oct 10, 2024 | 112.82 | 113.80 | 110.28 | 112.43 | 1,754,924 | -2.38(-2.07%) |
Oct 09, 2024 | 115.23 | 116.09 | 113.76 | 114.81 | 1,187,367 | +0.10(+0.09%) |
Oct 08, 2024 | 112.23 | 117.04 | 112.23 | 114.71 | 1,153,264 | +2.71(+2.42%) |
Oct 07, 2024 | 111.28 | 112.29 | 109.75 | 112.00 | 1,487,452 | +0.04(+0.04%) |
Oct 04, 2024 | 119.26 | 119.53 | 111.55 | 111.96 | 1,975,293 | -6.25(-5.29%) |
Oct 03, 2024 | 119.91 | 121.14 | 117.67 | 118.21 | 843,632 | -2.56(-2.12%) |
Oct 02, 2024 | 120.17 | 121.12 | 119.39 | 120.77 | 665,442 | -0.51(-0.42%) |
Oct 01, 2024 | 123.27 | 124.45 | 120.46 | 121.28 | 945,701 | -2.89(-2.33%) |
Sep 30, 2024 | 122.81 | 124.68 | 122.03 | 124.17 | 1,054,253 | +1.40(+1.14%) |
Sep 27, 2024 | 121.98 | 123.79 | 121.44 | 122.77 | 858,633 | +1.78(+1.47%) |
Sep 26, 2024 | 120.38 | 121.35 | 117.72 | 120.99 | 994,321 | +2.47(+2.08%) |
Sep 25, 2024 | 120.65 | 120.73 | 118.06 | 118.52 | 719,733 | -2.20(-1.82%) |
Sep 24, 2024 | 120.99 | 121.24 | 119.54 | 120.72 | 785,267 | +0.98(+0.82%) |
Sep 23, 2024 | 120.78 | 120.78 | 118.31 | 119.74 | 862,714 | +0.12(+0.10%) |
Sep 20, 2024 | 120.37 | 121.08 | 118.65 | 119.62 | 1,339,376 | -1.01(-0.84%) |
Sep 19, 2024 | 120.36 | 120.85 | 118.18 | 120.63 | 1,013,090 | +3.13(+2.66%) |
Sep 18, 2024 | 117.67 | 121.19 | 114.92 | 117.50 | 1,289,881 | -0.06(-0.05%) |
Sep 17, 2024 | 117.23 | 119.28 | 116.58 | 117.56 | 1,001,502 | +0.93(+0.80%) |
Sep 16, 2024 | 114.39 | 117.21 | 114.39 | 116.63 | 1,057,865 | +2.71(+2.38%) |
Sep 13, 2024 | 111.21 | 114.19 | 111.19 | 113.92 | 1,193,484 | +4.50(+4.11%) |
Sep 12, 2024 | 107.05 | 109.84 | 105.79 | 109.42 | 1,053,804 | +2.81(+2.64%) |
Sep 11, 2024 | 106.35 | 107.14 | 104.99 | 106.61 | 903,220 | +0.36(+0.34%) |
Sep 10, 2024 | 106.64 | 107.14 | 104.75 | 106.25 | 781,312 | -0.19(-0.18%) |
Sep 09, 2024 | 105.65 | 108.10 | 104.01 | 106.44 | 819,054 | +0.57(+0.54%) |
Sep 06, 2024 | 105.78 | 108.51 | 104.70 | 105.87 | 904,909 | +0.37(+0.35%) |
Sep 05, 2024 | 106.68 | 108.94 | 105.35 | 105.50 | 832,132 | -1.01(-0.95%) |
Sep 04, 2024 | 106.16 | 106.99 | 104.00 | 106.51 | 1,522,600 | -1.50(-1.39%) |
Sep 03, 2024 | 111.99 | 113.39 | 107.92 | 108.01 | 1,408,107 | -4.43(-3.94%) |
Aug 30, 2024 | 112.61 | 112.85 | 109.32 | 112.44 | 752,930 | +1.78(+1.61%) |
Aug 29, 2024 | 112.41 | 112.62 | 110.32 | 110.66 | 790,366 | -0.34(-0.31%) |
Aug 28, 2024 | 110.40 | 111.64 | 109.64 | 111.00 | 900,737 | +0.08(+0.07%) |
Aug 27, 2024 | 109.92 | 111.64 | 109.40 | 110.92 | 1,180,047 | -0.10(-0.09%) |
Aug 26, 2024 | 112.36 | 112.62 | 110.25 | 111.02 | 778,027 | -0.63(-0.56%) |
Aug 23, 2024 | 107.31 | 112.28 | 107.03 | 111.65 | 842,954 | +5.15(+4.84%) |
Aug 22, 2024 | 107.86 | 109.03 | 106.25 | 106.50 | 815,486 | -2.17(-2.00%) |
Aug 21, 2024 | 107.70 | 108.77 | 106.81 | 108.67 | 715,121 | +2.33(+2.19%) |
Aug 20, 2024 | 106.81 | 108.02 | 104.96 | 106.34 | 728,608 | -0.91(-0.85%) |
Aug 19, 2024 | 105.18 | 108.18 | 105.11 | 107.25 | 1,308,539 | +2.08(+1.98%) |
Aug 16, 2024 | 105.16 | 106.36 | 103.51 | 105.17 | 1,023,413 | -0.35(-0.33%) |
Aug 15, 2024 | 106.00 | 106.97 | 103.02 | 105.52 | 1,219,778 | +2.40(+2.33%) |
Aug 14, 2024 | 104.53 | 105.15 | 101.77 | 103.12 | 1,433,413 | -0.79(-0.76%) |
Aug 13, 2024 | 99.59 | 104.22 | 99.45 | 103.91 | 1,857,494 | +4.38(+4.40%) |
Aug 12, 2024 | 99.69 | 99.88 | 97.20 | 99.53 | 1,355,800 | -0.09(-0.09%) |
Aug 09, 2024 | 99.10 | 100.00 | 97.90 | 99.62 | 1,182,099 | +0.77(+0.78%) |
Aug 08, 2024 | 96.98 | 99.45 | 96.57 | 98.85 | 1,046,477 | +2.37(+2.46%) |
Aug 07, 2024 | 98.55 | 100.11 | 95.99 | 96.48 | 2,294,499 | -0.80(-0.82%) |
Aug 06, 2024 | 97.85 | 98.86 | 94.48 | 97.28 | 1,530,226 | +0.24(+0.25%) |
Aug 05, 2024 | 91.73 | 98.65 | 90.55 | 97.04 | 3,327,510 | -0.85(-0.87%) |
Aug 02, 2024 | 95.29 | 98.59 | 89.06 | 97.89 | 4,632,790 | +3.75(+3.98%) |