Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 115.96 | 115.96 | 114.54 | 115.21 | 373,980 | -0.72(-0.62%) |
Oct 17, 2024 | 115.89 | 116.17 | 114.98 | 115.93 | 398,304 | -0.05(-0.04%) |
Oct 16, 2024 | 115.62 | 116.34 | 115.62 | 115.98 | 253,491 | +0.31(+0.27%) |
Oct 15, 2024 | 115.28 | 116.87 | 115.28 | 115.67 | 408,458 | +0.60(+0.52%) |
Oct 14, 2024 | 113.99 | 115.42 | 113.83 | 115.07 | 314,342 | +1.38(+1.21%) |
Oct 11, 2024 | 113.75 | 114.61 | 113.60 | 113.69 | 326,594 | +0.58(+0.51%) |
Oct 10, 2024 | 113.42 | 114.04 | 112.61 | 113.11 | 219,209 | +0.03(+0.03%) |
Oct 09, 2024 | 113.75 | 114.22 | 112.78 | 113.08 | 276,227 | -0.38(-0.33%) |
Oct 08, 2024 | 113.82 | 113.85 | 112.93 | 113.46 | 223,028 | -0.04(-0.04%) |
Oct 07, 2024 | 114.53 | 114.53 | 113.01 | 113.50 | 435,824 | -0.99(-0.86%) |
Oct 04, 2024 | 114.04 | 114.70 | 113.57 | 114.49 | 376,259 | +0.62(+0.54%) |
Oct 03, 2024 | 114.90 | 114.90 | 113.45 | 113.87 | 428,650 | -1.11(-0.97%) |
Oct 02, 2024 | 115.48 | 115.52 | 114.48 | 114.98 | 329,301 | -1.13(-0.97%) |
Oct 01, 2024 | 115.41 | 116.34 | 114.76 | 116.11 | 384,983 | +0.36(+0.31%) |
Sep 30, 2024 | 115.88 | 116.11 | 114.75 | 115.75 | 409,574 | -0.35(-0.30%) |
Sep 27, 2024 | 115.79 | 116.78 | 115.47 | 116.10 | 414,708 | +0.43(+0.37%) |
Sep 26, 2024 | 115.02 | 115.79 | 114.82 | 115.67 | 304,058 | +0.49(+0.43%) |
Sep 25, 2024 | 114.71 | 115.30 | 114.38 | 115.18 | 511,353 | +0.98(+0.86%) |
Sep 24, 2024 | 114.50 | 115.32 | 113.73 | 114.20 | 356,781 | -0.39(-0.34%) |
Sep 23, 2024 | 114.57 | 115.28 | 113.67 | 114.59 | 540,225 | +0.10(+0.09%) |
Sep 20, 2024 | 114.42 | 114.75 | 113.59 | 114.49 | 1,288,819 | +0.00(+0.00%) |
Sep 19, 2024 | 115.94 | 116.01 | 113.86 | 114.49 | 680,407 | -0.66(-0.57%) |
Sep 18, 2024 | 114.08 | 116.19 | 113.89 | 115.15 | 382,379 | +0.50(+0.44%) |
Sep 17, 2024 | 115.75 | 116.65 | 114.47 | 114.65 | 364,666 | -0.95(-0.82%) |
Sep 16, 2024 | 116.17 | 117.06 | 115.29 | 115.60 | 541,478 | +0.12(+0.10%) |
Sep 13, 2024 | 114.41 | 115.53 | 114.41 | 115.48 | 491,844 | +1.06(+0.93%) |
Sep 12, 2024 | 114.22 | 114.89 | 113.94 | 114.42 | 465,884 | +0.19(+0.17%) |
Sep 11, 2024 | 114.86 | 115.08 | 113.35 | 114.23 | 509,907 | -1.03(-0.89%) |
Sep 10, 2024 | 116.55 | 117.27 | 114.99 | 115.26 | 768,464 | -1.27(-1.09%) |
Sep 09, 2024 | 115.75 | 116.97 | 115.39 | 116.53 | 371,872 | +0.57(+0.49%) |
Sep 06, 2024 | 117.45 | 118.28 | 115.73 | 115.96 | 390,223 | -1.91(-1.62%) |
Sep 05, 2024 | 118.75 | 118.96 | 117.23 | 117.87 | 636,389 | -0.36(-0.30%) |
Sep 04, 2024 | 116.53 | 118.31 | 116.53 | 118.23 | 463,198 | +1.31(+1.12%) |
Sep 03, 2024 | 115.94 | 117.17 | 115.46 | 116.92 | 310,397 | +1.15(+0.99%) |
Aug 30, 2024 | 115.54 | 115.83 | 114.76 | 115.77 | 353,118 | +0.14(+0.12%) |
Aug 29, 2024 | 116.33 | 117.17 | 114.82 | 115.63 | 357,078 | -0.40(-0.34%) |
Aug 28, 2024 | 115.01 | 116.07 | 114.72 | 116.03 | 404,327 | +0.83(+0.72%) |
Aug 27, 2024 | 114.95 | 115.61 | 114.56 | 115.20 | 361,344 | +0.18(+0.16%) |
Aug 26, 2024 | 117.00 | 117.24 | 114.83 | 115.02 | 428,735 | -1.61(-1.38%) |
Aug 23, 2024 | 115.30 | 116.82 | 114.98 | 116.63 | 326,083 | +1.48(+1.29%) |
Aug 22, 2024 | 114.65 | 115.22 | 114.02 | 115.15 | 269,870 | +0.50(+0.44%) |
Aug 21, 2024 | 114.95 | 115.32 | 113.84 | 114.65 | 335,359 | +0.00(+0.00%) |
Aug 20, 2024 | 114.91 | 115.38 | 114.53 | 114.65 | 513,388 | -0.40(-0.35%) |
Aug 19, 2024 | 114.00 | 115.13 | 113.92 | 115.05 | 439,293 | +1.20(+1.05%) |
Aug 16, 2024 | 113.60 | 114.14 | 113.18 | 113.85 | 308,336 | +0.20(+0.18%) |
Aug 15, 2024 | 114.78 | 114.78 | 113.39 | 113.65 | 339,439 | -0.58(-0.51%) |
Aug 14, 2024 | 113.87 | 115.32 | 113.78 | 114.23 | 418,249 | +1.44(+1.28%) |
Aug 13, 2024 | 112.31 | 113.38 | 111.79 | 112.79 | 369,408 | +0.63(+0.56%) |
Aug 12, 2024 | 111.43 | 112.77 | 110.77 | 112.16 | 358,980 | +0.29(+0.26%) |
Aug 09, 2024 | 112.26 | 112.58 | 111.16 | 111.87 | 409,800 | -0.83(-0.74%) |
Aug 08, 2024 | 110.84 | 113.01 | 110.84 | 112.70 | 443,076 | +1.49(+1.34%) |
Aug 07, 2024 | 112.31 | 113.15 | 111.02 | 111.21 | 780,121 | -0.56(-0.50%) |
Aug 06, 2024 | 111.94 | 113.33 | 111.54 | 111.77 | 541,034 | +0.63(+0.57%) |
Aug 05, 2024 | 112.50 | 113.39 | 110.42 | 111.14 | 551,267 | -2.57(-2.26%) |
Aug 02, 2024 | 110.87 | 114.28 | 110.42 | 113.71 | 938,780 | +3.29(+2.98%) |