Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 138.76 | 139.40 | 137.32 | 138.51 | 3,790,570 | +0.36(+0.26%) |
Oct 17, 2024 | 136.95 | 138.20 | 136.24 | 138.15 | 1,398,622 | +2.02(+1.48%) |
Oct 16, 2024 | 133.64 | 136.47 | 133.22 | 136.13 | 1,817,105 | +2.99(+2.25%) |
Oct 15, 2024 | 131.05 | 135.37 | 131.00 | 133.14 | 1,477,342 | +2.98(+2.29%) |
Oct 14, 2024 | 129.91 | 130.85 | 129.19 | 130.16 | 904,915 | +0.21(+0.16%) |
Oct 11, 2024 | 127.78 | 129.96 | 126.72 | 129.95 | 1,094,628 | +3.21(+2.53%) |
Oct 10, 2024 | 127.90 | 128.29 | 126.09 | 126.74 | 2,036,417 | -1.54(-1.20%) |
Oct 09, 2024 | 127.10 | 129.11 | 126.27 | 128.28 | 1,315,174 | +3.38(+2.71%) |
Oct 08, 2024 | 125.64 | 125.84 | 124.83 | 124.90 | 637,966 | -0.47(-0.37%) |
Oct 07, 2024 | 126.66 | 127.02 | 125.11 | 125.37 | 620,257 | -1.76(-1.38%) |
Oct 04, 2024 | 126.54 | 127.74 | 125.88 | 127.13 | 1,035,031 | +2.43(+1.95%) |
Oct 03, 2024 | 123.43 | 125.42 | 122.72 | 124.70 | 1,527,472 | +0.86(+0.69%) |
Oct 02, 2024 | 123.28 | 124.58 | 122.49 | 123.84 | 1,038,973 | +0.84(+0.68%) |
Oct 01, 2024 | 122.00 | 123.40 | 120.42 | 123.00 | 1,411,687 | +0.99(+0.81%) |
Sep 30, 2024 | 121.72 | 122.60 | 120.39 | 122.01 | 872,576 | +0.00(+0.00%) |
Sep 27, 2024 | 122.16 | 123.61 | 121.71 | 122.01 | 748,991 | -0.06(-0.05%) |
Sep 26, 2024 | 124.62 | 125.27 | 121.59 | 122.07 | 1,042,541 | -2.57(-2.06%) |
Sep 25, 2024 | 124.11 | 125.15 | 123.98 | 124.64 | 1,009,932 | +0.94(+0.76%) |
Sep 24, 2024 | 124.43 | 124.75 | 123.50 | 123.70 | 867,507 | -0.52(-0.42%) |
Sep 23, 2024 | 124.54 | 125.34 | 123.93 | 124.22 | 875,261 | +0.37(+0.30%) |
Sep 20, 2024 | 123.91 | 124.04 | 122.42 | 123.85 | 2,083,900 | +0.20(+0.16%) |
Sep 19, 2024 | 122.35 | 124.28 | 120.61 | 123.65 | 1,125,491 | +2.98(+2.47%) |
Sep 18, 2024 | 120.14 | 122.86 | 119.98 | 120.67 | 1,093,499 | +0.44(+0.36%) |
Sep 17, 2024 | 119.59 | 120.51 | 119.37 | 120.24 | 1,120,504 | +0.95(+0.79%) |
Sep 16, 2024 | 118.28 | 119.50 | 118.06 | 119.29 | 661,667 | +1.83(+1.56%) |
Sep 13, 2024 | 116.94 | 118.00 | 116.47 | 117.46 | 813,496 | +0.91(+0.78%) |
Sep 12, 2024 | 116.56 | 117.03 | 115.48 | 116.55 | 940,957 | +1.03(+0.89%) |
Sep 11, 2024 | 115.56 | 115.93 | 113.49 | 115.52 | 1,142,097 | -0.36(-0.31%) |
Sep 10, 2024 | 116.58 | 116.82 | 114.38 | 115.88 | 863,229 | -0.54(-0.46%) |
Sep 09, 2024 | 116.06 | 117.73 | 115.31 | 116.42 | 1,090,134 | +1.64(+1.43%) |
Sep 06, 2024 | 117.15 | 118.11 | 114.07 | 114.78 | 811,030 | -2.37(-2.02%) |
Sep 05, 2024 | 119.26 | 119.26 | 116.69 | 117.15 | 864,270 | -1.56(-1.32%) |
Sep 04, 2024 | 118.69 | 119.82 | 117.78 | 118.71 | 964,123 | -0.13(-0.11%) |
Sep 03, 2024 | 118.20 | 119.14 | 117.55 | 118.84 | 881,535 | -0.29(-0.24%) |
Aug 30, 2024 | 118.26 | 119.30 | 117.65 | 119.13 | 964,995 | +1.20(+1.01%) |
Aug 29, 2024 | 117.83 | 118.55 | 116.48 | 117.94 | 513,712 | +0.52(+0.44%) |
Aug 28, 2024 | 117.18 | 117.98 | 116.93 | 117.42 | 563,670 | +0.17(+0.14%) |
Aug 27, 2024 | 117.83 | 118.09 | 116.94 | 117.25 | 641,275 | -0.77(-0.65%) |
Aug 26, 2024 | 116.91 | 118.15 | 116.43 | 118.02 | 764,254 | +1.65(+1.42%) |
Aug 23, 2024 | 116.67 | 117.33 | 115.85 | 116.36 | 635,814 | +0.58(+0.50%) |
Aug 22, 2024 | 115.60 | 116.38 | 114.82 | 115.78 | 666,800 | +0.42(+0.36%) |
Aug 21, 2024 | 115.20 | 115.70 | 114.30 | 115.36 | 1,012,931 | +0.21(+0.18%) |
Aug 20, 2024 | 115.38 | 115.56 | 114.72 | 115.16 | 778,902 | -0.35(-0.30%) |
Aug 19, 2024 | 115.60 | 116.17 | 114.98 | 115.50 | 569,496 | -0.02(-0.02%) |
Aug 16, 2024 | 114.62 | 115.66 | 114.36 | 115.52 | 724,715 | +0.68(+0.59%) |
Aug 15, 2024 | 115.84 | 116.18 | 113.86 | 114.85 | 889,541 | +0.36(+0.31%) |
Aug 14, 2024 | 112.48 | 115.01 | 111.54 | 114.49 | 1,441,065 | +3.11(+2.79%) |
Aug 13, 2024 | 110.56 | 111.52 | 109.66 | 111.38 | 1,103,982 | +1.66(+1.52%) |
Aug 12, 2024 | 109.81 | 110.09 | 108.24 | 109.72 | 1,292,014 | -0.06(-0.05%) |
Aug 09, 2024 | 108.24 | 110.25 | 108.09 | 109.78 | 874,844 | +1.27(+1.17%) |
Aug 08, 2024 | 107.86 | 108.76 | 106.97 | 108.51 | 905,182 | +1.62(+1.52%) |
Aug 07, 2024 | 108.56 | 109.75 | 106.78 | 106.89 | 1,083,365 | -0.57(-0.53%) |
Aug 06, 2024 | 105.59 | 108.87 | 104.96 | 107.45 | 1,817,149 | +1.45(+1.37%) |
Aug 05, 2024 | 106.37 | 108.68 | 103.85 | 106.00 | 2,648,068 | -2.60(-2.39%) |
Aug 02, 2024 | 109.75 | 110.75 | 106.60 | 108.60 | 1,817,618 | -3.16(-2.83%) |