Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 124.89 | 124.91 | 123.43 | 123.54 | 61,269 | -0.91(-0.73%) |
Oct 24, 2024 | 124.85 | 124.89 | 124.12 | 124.45 | 80,668 | +0.20(+0.16%) |
Oct 23, 2024 | 124.46 | 124.99 | 123.56 | 124.25 | 73,325 | -0.51(-0.41%) |
Oct 22, 2024 | 125.00 | 125.06 | 124.33 | 124.76 | 107,890 | -0.47(-0.38%) |
Oct 21, 2024 | 126.90 | 126.90 | 125.23 | 125.23 | 77,378 | -1.86(-1.46%) |
Oct 18, 2024 | 127.11 | 127.33 | 126.67 | 127.09 | 62,360 | +0.11(+0.09%) |
Oct 17, 2024 | 127.05 | 127.35 | 126.61 | 126.98 | 62,682 | +0.02(+0.02%) |
Oct 16, 2024 | 126.24 | 127.11 | 126.13 | 126.96 | 84,073 | +1.51(+1.20%) |
Oct 15, 2024 | 125.12 | 126.81 | 125.12 | 125.45 | 272,903 | +0.03(+0.02%) |
Oct 14, 2024 | 124.59 | 125.42 | 124.38 | 125.42 | 51,107 | +0.85(+0.68%) |
Oct 11, 2024 | 122.65 | 124.57 | 122.65 | 124.57 | 92,070 | +2.28(+1.86%) |
Oct 10, 2024 | 122.27 | 122.60 | 121.90 | 122.29 | 69,057 | -0.53(-0.43%) |
Oct 09, 2024 | 122.04 | 123.40 | 121.84 | 122.82 | 66,458 | +0.79(+0.65%) |
Oct 08, 2024 | 122.22 | 122.55 | 121.77 | 122.03 | 82,337 | -0.22(-0.18%) |
Oct 07, 2024 | 122.79 | 122.79 | 121.61 | 122.25 | 87,846 | -0.87(-0.71%) |
Oct 04, 2024 | 123.30 | 123.68 | 122.44 | 123.12 | 48,422 | +1.23(+1.01%) |
Oct 03, 2024 | 121.82 | 122.14 | 121.03 | 121.89 | 75,031 | -0.53(-0.43%) |
Oct 02, 2024 | 122.10 | 122.84 | 121.68 | 122.42 | 86,140 | +0.10(+0.08%) |
Oct 01, 2024 | 123.43 | 123.43 | 121.55 | 122.32 | 186,192 | -1.30(-1.05%) |
Sep 30, 2024 | 123.07 | 123.69 | 122.46 | 123.62 | 118,986 | +0.32(+0.26%) |
Sep 27, 2024 | 123.93 | 124.46 | 122.94 | 123.30 | 139,502 | +0.15(+0.12%) |
Sep 26, 2024 | 122.83 | 123.79 | 122.78 | 123.15 | 76,230 | +1.27(+1.04%) |
Sep 25, 2024 | 123.21 | 123.21 | 121.67 | 121.88 | 113,638 | -1.29(-1.05%) |
Sep 24, 2024 | 123.31 | 123.70 | 122.98 | 123.17 | 62,730 | +0.28(+0.23%) |
Sep 23, 2024 | 122.93 | 123.30 | 122.47 | 122.89 | 81,851 | +0.41(+0.33%) |
Sep 20, 2024 | 123.13 | 123.13 | 122.17 | 122.48 | 67,691 | -1.06(-0.86%) |
Sep 19, 2024 | 123.53 | 123.75 | 122.50 | 123.55 | 89,940 | +2.06(+1.69%) |
Sep 18, 2024 | 121.36 | 123.55 | 121.07 | 121.49 | 106,904 | +0.09(+0.07%) |
Sep 17, 2024 | 121.33 | 122.17 | 120.94 | 121.40 | 75,970 | +0.64(+0.53%) |
Sep 16, 2024 | 120.24 | 120.95 | 120.17 | 120.77 | 130,378 | +0.88(+0.73%) |
Sep 13, 2024 | 118.64 | 119.98 | 118.64 | 119.89 | 97,319 | +2.22(+1.88%) |
Sep 12, 2024 | 117.04 | 117.94 | 116.34 | 117.67 | 111,936 | +1.05(+0.90%) |
Sep 11, 2024 | 116.30 | 116.79 | 114.31 | 116.62 | 108,645 | -0.01(-0.01%) |
Sep 10, 2024 | 117.34 | 117.34 | 115.78 | 116.63 | 92,559 | -0.56(-0.47%) |
Sep 09, 2024 | 117.21 | 117.92 | 116.86 | 117.19 | 98,042 | +0.44(+0.37%) |
Sep 06, 2024 | 118.58 | 119.19 | 116.62 | 116.75 | 96,786 | -1.72(-1.45%) |
Sep 05, 2024 | 119.48 | 119.57 | 118.25 | 118.47 | 92,869 | -0.69(-0.58%) |
Sep 04, 2024 | 119.40 | 120.25 | 118.85 | 119.16 | 142,434 | -0.52(-0.43%) |
Sep 03, 2024 | 121.20 | 121.54 | 119.33 | 119.67 | 89,561 | -2.44(-1.99%) |
Aug 30, 2024 | 121.60 | 122.19 | 120.72 | 122.11 | 77,941 | +0.88(+0.72%) |
Aug 29, 2024 | 121.50 | 122.14 | 120.39 | 121.23 | 139,536 | +0.28(+0.23%) |
Aug 28, 2024 | 120.72 | 121.33 | 120.22 | 120.95 | 152,307 | -0.18(-0.15%) |
Aug 27, 2024 | 120.90 | 121.26 | 120.55 | 121.13 | 62,973 | -0.42(-0.34%) |
Aug 26, 2024 | 122.36 | 122.64 | 121.34 | 121.55 | 79,458 | -0.24(-0.20%) |
Aug 23, 2024 | 119.70 | 122.07 | 119.55 | 121.79 | 120,157 | +2.94(+2.48%) |
Aug 22, 2024 | 119.61 | 119.77 | 118.74 | 118.85 | 69,781 | -0.66(-0.55%) |
Aug 21, 2024 | 119.06 | 119.56 | 118.62 | 119.50 | 69,508 | +1.02(+0.86%) |
Aug 20, 2024 | 119.47 | 119.47 | 118.32 | 118.48 | 73,425 | -0.98(-0.82%) |
Aug 19, 2024 | 118.57 | 119.50 | 118.57 | 119.46 | 62,099 | +1.02(+0.86%) |
Aug 16, 2024 | 117.79 | 118.61 | 117.79 | 118.44 | 61,183 | +0.30(+0.25%) |
Aug 15, 2024 | 117.71 | 118.53 | 117.51 | 118.14 | 93,662 | +2.24(+1.93%) |
Aug 14, 2024 | 116.24 | 116.38 | 115.58 | 115.90 | 61,980 | -0.01(-0.01%) |
Aug 13, 2024 | 114.99 | 116.04 | 114.59 | 115.91 | 81,902 | +1.40(+1.22%) |
Aug 12, 2024 | 115.54 | 115.54 | 114.18 | 114.51 | 125,395 | -0.74(-0.64%) |
Aug 09, 2024 | 115.29 | 115.49 | 114.39 | 115.25 | 63,164 | +0.05(+0.04%) |
Aug 08, 2024 | 113.96 | 115.31 | 113.83 | 115.20 | 160,092 | +2.13(+1.88%) |
Aug 07, 2024 | 115.18 | 115.67 | 112.85 | 113.07 | 200,992 | -0.44(-0.38%) |
Aug 06, 2024 | 112.76 | 114.96 | 111.82 | 113.51 | 422,381 | +0.88(+0.78%) |
Aug 05, 2024 | 111.16 | 113.76 | 110.21 | 112.63 | 373,002 | -3.10(-2.68%) |
Aug 02, 2024 | 116.80 | 116.87 | 114.51 | 115.73 | 559,053 | -3.10(-2.61%) |