Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 118.86 | 118.99 | 118.09 | 118.15 | 2,238,662 | -0.37(-0.31%) |
Oct 17, 2024 | 118.80 | 118.80 | 117.87 | 118.52 | 2,002,288 | -0.20(-0.17%) |
Oct 16, 2024 | 118.06 | 119.11 | 117.86 | 118.72 | 2,258,625 | +1.58(+1.35%) |
Oct 15, 2024 | 116.65 | 118.53 | 116.62 | 117.14 | 2,946,548 | +0.15(+0.13%) |
Oct 14, 2024 | 116.09 | 117.09 | 115.62 | 116.99 | 2,132,804 | +0.79(+0.68%) |
Oct 11, 2024 | 114.35 | 116.33 | 114.24 | 116.20 | 2,641,206 | +2.11(+1.85%) |
Oct 10, 2024 | 113.92 | 114.13 | 113.14 | 114.09 | 2,777,467 | -0.78(-0.68%) |
Oct 09, 2024 | 114.42 | 115.72 | 114.19 | 114.87 | 3,026,221 | +0.32(+0.28%) |
Oct 08, 2024 | 114.83 | 115.01 | 114.10 | 114.55 | 3,522,540 | -0.13(-0.11%) |
Oct 07, 2024 | 115.35 | 115.35 | 113.86 | 114.68 | 2,889,744 | -1.10(-0.95%) |
Oct 04, 2024 | 115.79 | 116.15 | 114.77 | 115.78 | 2,531,178 | +1.72(+1.51%) |
Oct 03, 2024 | 114.18 | 114.56 | 113.53 | 114.06 | 3,157,633 | -0.86(-0.75%) |
Oct 02, 2024 | 115.02 | 115.86 | 114.70 | 114.92 | 2,997,580 | -0.53(-0.46%) |
Oct 01, 2024 | 116.52 | 116.67 | 114.64 | 115.45 | 5,628,033 | -1.51(-1.29%) |
Sep 30, 2024 | 116.20 | 117.24 | 115.82 | 116.96 | 3,630,490 | +0.40(+0.34%) |
Sep 27, 2024 | 116.87 | 117.83 | 116.15 | 116.56 | 4,658,782 | +0.87(+0.75%) |
Sep 26, 2024 | 116.19 | 116.75 | 115.41 | 115.69 | 2,345,594 | +0.74(+0.64%) |
Sep 25, 2024 | 116.33 | 116.48 | 114.81 | 114.95 | 3,450,600 | -1.50(-1.29%) |
Sep 24, 2024 | 116.93 | 117.11 | 115.99 | 116.45 | 2,804,796 | +0.03(+0.03%) |
Sep 23, 2024 | 116.75 | 117.26 | 115.93 | 116.42 | 2,690,160 | -0.01(-0.01%) |
Sep 20, 2024 | 117.11 | 117.23 | 116.24 | 116.44 | 3,750,185 | -1.16(-0.99%) |
Sep 19, 2024 | 117.87 | 118.18 | 116.36 | 117.60 | 3,396,539 | +2.25(+1.95%) |
Sep 18, 2024 | 115.26 | 118.02 | 114.70 | 115.35 | 4,491,385 | +0.15(+0.13%) |
Sep 17, 2024 | 115.17 | 116.41 | 114.87 | 115.20 | 3,541,999 | +0.89(+0.78%) |
Sep 16, 2024 | 114.08 | 114.53 | 113.49 | 114.31 | 2,225,938 | +0.47(+0.41%) |
Sep 13, 2024 | 112.18 | 113.91 | 112.18 | 113.85 | 2,595,040 | +2.89(+2.60%) |
Sep 12, 2024 | 110.11 | 111.56 | 109.42 | 110.96 | 3,813,133 | +1.40(+1.28%) |
Sep 11, 2024 | 108.85 | 109.69 | 107.06 | 109.56 | 3,901,004 | +0.20(+0.18%) |
Sep 10, 2024 | 110.01 | 110.07 | 108.25 | 109.36 | 9,094,216 | -0.37(-0.34%) |
Sep 09, 2024 | 109.97 | 110.56 | 109.32 | 109.72 | 5,394,579 | -0.27(-0.24%) |
Sep 06, 2024 | 111.89 | 112.57 | 109.69 | 109.99 | 3,178,584 | -1.92(-1.72%) |
Sep 05, 2024 | 112.78 | 113.12 | 111.53 | 111.92 | 3,323,184 | -0.48(-0.43%) |
Sep 04, 2024 | 112.29 | 113.48 | 111.91 | 112.39 | 2,761,311 | -0.28(-0.25%) |
Sep 03, 2024 | 114.79 | 115.52 | 112.33 | 112.67 | 7,999,094 | -3.31(-2.86%) |
Aug 30, 2024 | 115.72 | 116.20 | 114.66 | 115.99 | 2,067,705 | +0.57(+0.49%) |
Aug 29, 2024 | 115.43 | 116.47 | 114.67 | 115.42 | 2,793,381 | +0.60(+0.52%) |
Aug 28, 2024 | 114.70 | 115.61 | 114.33 | 114.82 | 2,112,743 | -0.36(-0.31%) |
Aug 27, 2024 | 115.10 | 115.45 | 114.61 | 115.18 | 2,565,453 | -0.72(-0.62%) |
Aug 26, 2024 | 116.75 | 117.03 | 115.72 | 115.90 | 2,842,312 | -0.04(-0.03%) |
Aug 23, 2024 | 113.29 | 116.41 | 113.14 | 115.94 | 4,603,932 | +3.36(+2.99%) |
Aug 22, 2024 | 113.25 | 113.81 | 112.36 | 112.57 | 2,393,691 | -0.86(-0.75%) |
Aug 21, 2024 | 112.93 | 113.56 | 112.23 | 113.43 | 2,548,993 | +1.29(+1.15%) |
Aug 20, 2024 | 113.19 | 113.29 | 111.97 | 112.13 | 2,506,391 | -1.30(-1.15%) |
Aug 19, 2024 | 112.60 | 113.49 | 112.54 | 113.44 | 1,944,058 | +0.95(+0.84%) |
Aug 16, 2024 | 111.94 | 113.28 | 111.86 | 112.49 | 2,146,452 | +0.33(+0.29%) |
Aug 15, 2024 | 111.88 | 112.85 | 111.38 | 112.16 | 3,935,773 | +2.58(+2.35%) |
Aug 14, 2024 | 110.51 | 110.62 | 109.21 | 109.58 | 2,745,111 | -0.53(-0.48%) |
Aug 13, 2024 | 109.03 | 110.36 | 108.41 | 110.11 | 2,000,503 | +1.85(+1.71%) |
Aug 12, 2024 | 109.70 | 109.87 | 107.91 | 108.26 | 2,182,816 | -1.33(-1.22%) |
Aug 09, 2024 | 109.95 | 110.02 | 108.95 | 109.59 | 2,051,077 | -0.21(-0.19%) |
Aug 08, 2024 | 108.75 | 109.89 | 108.32 | 109.80 | 2,445,464 | +2.42(+2.25%) |
Aug 07, 2024 | 110.30 | 110.45 | 107.19 | 107.39 | 3,032,011 | -1.05(-0.96%) |
Aug 06, 2024 | 107.28 | 109.73 | 106.53 | 108.43 | 3,954,481 | +1.23(+1.15%) |
Aug 05, 2024 | 104.92 | 108.49 | 104.42 | 107.20 | 6,962,935 | -3.42(-3.09%) |
Aug 02, 2024 | 110.91 | 111.83 | 109.61 | 110.61 | 14,888,533 | -3.90(-3.41%) |