Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 129.13 | 130.50 | 128.60 | 130.39 | 277,776 | +1.71(+1.33%) |
Oct 29, 2024 | 129.70 | 130.49 | 128.55 | 128.68 | 257,408 | -1.29(-0.99%) |
Oct 28, 2024 | 130.72 | 131.29 | 129.93 | 129.97 | 192,705 | +0.56(+0.43%) |
Oct 25, 2024 | 132.58 | 132.58 | 129.10 | 129.41 | 249,818 | -3.20(-2.41%) |
Oct 24, 2024 | 131.96 | 132.96 | 131.93 | 132.61 | 284,113 | +0.59(+0.45%) |
Oct 23, 2024 | 131.88 | 132.74 | 131.10 | 132.02 | 335,819 | -0.17(-0.13%) |
Oct 22, 2024 | 133.00 | 133.12 | 130.79 | 132.19 | 314,084 | -1.49(-1.11%) |
Oct 21, 2024 | 136.29 | 136.29 | 133.63 | 133.68 | 229,286 | -2.64(-1.94%) |
Oct 18, 2024 | 137.95 | 138.59 | 135.49 | 136.32 | 314,600 | -1.61(-1.17%) |
Oct 17, 2024 | 136.09 | 138.41 | 135.85 | 137.93 | 334,457 | +2.99(+2.22%) |
Oct 16, 2024 | 135.65 | 137.24 | 134.62 | 134.94 | 304,223 | -0.01(-0.01%) |
Oct 15, 2024 | 136.48 | 137.87 | 134.93 | 134.95 | 303,713 | -2.27(-1.65%) |
Oct 14, 2024 | 136.16 | 137.57 | 135.00 | 137.22 | 225,610 | +1.28(+0.94%) |
Oct 11, 2024 | 136.31 | 137.46 | 135.44 | 135.94 | 346,400 | +0.04(+0.03%) |
Oct 10, 2024 | 138.23 | 138.81 | 135.15 | 135.90 | 252,223 | -1.33(-0.97%) |
Oct 09, 2024 | 135.32 | 138.09 | 135.32 | 137.23 | 265,108 | +1.51(+1.11%) |
Oct 08, 2024 | 136.01 | 136.42 | 135.07 | 135.72 | 205,346 | +0.65(+0.48%) |
Oct 07, 2024 | 138.07 | 138.20 | 134.01 | 135.07 | 436,618 | -3.58(-2.58%) |
Oct 04, 2024 | 135.05 | 138.72 | 135.05 | 138.65 | 274,258 | +4.07(+3.02%) |
Oct 03, 2024 | 134.72 | 134.88 | 133.07 | 134.58 | 264,899 | -0.26(-0.19%) |
Oct 02, 2024 | 135.78 | 136.10 | 134.67 | 134.84 | 275,351 | -0.50(-0.37%) |
Oct 01, 2024 | 134.64 | 136.44 | 133.86 | 135.34 | 263,206 | +0.74(+0.55%) |
Sep 30, 2024 | 135.38 | 135.38 | 133.56 | 134.60 | 260,714 | -0.52(-0.38%) |
Sep 27, 2024 | 136.56 | 137.21 | 135.00 | 135.12 | 186,491 | -1.15(-0.84%) |
Sep 26, 2024 | 135.46 | 136.97 | 135.06 | 136.27 | 265,888 | +0.99(+0.73%) |
Sep 25, 2024 | 136.70 | 137.17 | 134.99 | 135.28 | 265,855 | -0.63(-0.46%) |
Sep 24, 2024 | 136.38 | 136.84 | 135.56 | 135.91 | 232,899 | -0.98(-0.72%) |
Sep 23, 2024 | 135.87 | 137.09 | 135.39 | 136.89 | 222,586 | +1.27(+0.94%) |
Sep 20, 2024 | 137.08 | 137.32 | 135.56 | 135.62 | 1,595,166 | -1.01(-0.74%) |
Sep 19, 2024 | 136.72 | 137.08 | 134.63 | 136.63 | 374,222 | +1.09(+0.80%) |
Sep 18, 2024 | 136.41 | 137.29 | 135.33 | 135.54 | 310,647 | -0.98(-0.72%) |
Sep 17, 2024 | 136.19 | 137.28 | 135.32 | 136.52 | 326,725 | +0.40(+0.29%) |
Sep 16, 2024 | 135.03 | 136.58 | 135.03 | 136.12 | 299,189 | +1.85(+1.38%) |
Sep 13, 2024 | 133.79 | 134.47 | 133.48 | 134.27 | 210,761 | +1.03(+0.77%) |
Sep 12, 2024 | 132.50 | 133.38 | 131.66 | 133.24 | 241,428 | +0.71(+0.54%) |
Sep 11, 2024 | 134.07 | 134.07 | 131.50 | 132.53 | 241,588 | -2.17(-1.61%) |
Sep 10, 2024 | 137.12 | 137.95 | 133.92 | 134.70 | 338,153 | -2.33(-1.70%) |
Sep 09, 2024 | 134.66 | 137.69 | 134.65 | 137.03 | 383,388 | +2.95(+2.20%) |
Sep 06, 2024 | 132.96 | 134.26 | 132.96 | 134.08 | 353,207 | +1.02(+0.77%) |
Sep 05, 2024 | 134.12 | 134.12 | 132.10 | 133.06 | 222,652 | -0.55(-0.41%) |
Sep 04, 2024 | 133.53 | 134.61 | 132.37 | 133.61 | 239,402 | +0.56(+0.42%) |
Sep 03, 2024 | 133.26 | 134.75 | 132.70 | 133.05 | 243,475 | -0.57(-0.43%) |
Aug 30, 2024 | 133.04 | 133.76 | 132.04 | 133.62 | 474,449 | +1.01(+0.76%) |
Aug 29, 2024 | 133.00 | 133.20 | 131.43 | 132.61 | 177,463 | +0.36(+0.27%) |
Aug 28, 2024 | 130.93 | 133.22 | 130.63 | 132.25 | 148,066 | +1.31(+1.00%) |
Aug 27, 2024 | 131.47 | 132.04 | 130.56 | 130.94 | 234,753 | -0.55(-0.42%) |
Aug 26, 2024 | 132.35 | 133.24 | 131.35 | 131.49 | 196,534 | -0.10(-0.08%) |
Aug 23, 2024 | 131.60 | 132.59 | 131.04 | 131.59 | 183,365 | +0.65(+0.50%) |
Aug 22, 2024 | 130.12 | 131.10 | 129.60 | 130.94 | 267,052 | +0.90(+0.69%) |
Aug 21, 2024 | 129.04 | 130.45 | 128.24 | 130.04 | 172,719 | +1.91(+1.49%) |
Aug 20, 2024 | 128.96 | 128.96 | 127.82 | 128.13 | 125,879 | -1.11(-0.86%) |
Aug 19, 2024 | 129.43 | 130.16 | 128.78 | 129.24 | 169,851 | +0.12(+0.09%) |
Aug 16, 2024 | 128.36 | 129.40 | 128.31 | 129.12 | 147,767 | +1.00(+0.78%) |
Aug 15, 2024 | 128.81 | 129.03 | 127.51 | 128.12 | 195,553 | +0.40(+0.31%) |
Aug 14, 2024 | 126.92 | 127.75 | 126.92 | 127.72 | 120,862 | +1.13(+0.89%) |
Aug 13, 2024 | 125.73 | 126.62 | 124.72 | 126.59 | 189,190 | +1.45(+1.16%) |
Aug 12, 2024 | 127.62 | 127.62 | 124.95 | 125.14 | 193,763 | -2.15(-1.69%) |
Aug 09, 2024 | 126.85 | 127.45 | 125.95 | 127.29 | 283,606 | +0.10(+0.08%) |
Aug 08, 2024 | 123.63 | 127.22 | 123.39 | 127.19 | 285,839 | +3.72(+3.01%) |
Aug 07, 2024 | 123.30 | 125.79 | 122.47 | 123.47 | 290,443 | -0.87(-0.70%) |
Aug 06, 2024 | 123.99 | 125.83 | 123.91 | 124.34 | 341,613 | +0.95(+0.77%) |
Aug 05, 2024 | 125.80 | 125.80 | 122.92 | 123.39 | 439,064 | -4.41(-3.45%) |
Aug 02, 2024 | 127.81 | 128.79 | 126.11 | 127.80 | 410,079 | -0.98(-0.76%) |