Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 131.84 | 132.39 | 131.62 | 131.76 | 183,152 | +0.30(+0.23%) |
Nov 08, 2024 | 131.04 | 131.88 | 130.80 | 131.46 | 170,512 | +0.77(+0.59%) |
Nov 07, 2024 | 131.45 | 131.45 | 130.45 | 130.69 | 495,815 | -0.47(-0.36%) |
Nov 06, 2024 | 130.88 | 131.35 | 130.19 | 131.16 | 202,700 | +3.55(+2.78%) |
Nov 05, 2024 | 126.41 | 127.61 | 126.41 | 127.61 | 130,139 | +1.30(+1.03%) |
Nov 04, 2024 | 126.85 | 126.95 | 125.91 | 126.31 | 118,748 | -0.33(-0.26%) |
Nov 01, 2024 | 127.26 | 127.69 | 126.61 | 126.64 | 173,961 | +0.11(+0.09%) |
Oct 31, 2024 | 127.02 | 127.27 | 126.50 | 126.53 | 234,974 | -0.85(-0.67%) |
Oct 30, 2024 | 127.19 | 127.87 | 127.10 | 127.38 | 179,188 | -0.13(-0.10%) |
Oct 29, 2024 | 127.79 | 128.15 | 127.44 | 127.51 | 154,947 | -0.73(-0.57%) |
Oct 28, 2024 | 127.86 | 128.42 | 127.86 | 128.24 | 149,629 | +0.55(+0.43%) |
Oct 25, 2024 | 129.10 | 129.10 | 127.64 | 127.69 | 220,150 | -0.95(-0.74%) |
Oct 24, 2024 | 129.04 | 129.17 | 128.29 | 128.64 | 134,789 | -0.45(-0.35%) |
Oct 23, 2024 | 129.18 | 129.49 | 128.50 | 129.09 | 138,294 | -0.44(-0.34%) |
Oct 22, 2024 | 129.15 | 129.69 | 128.76 | 129.53 | 192,227 | -0.09(-0.07%) |
Oct 21, 2024 | 130.57 | 130.66 | 129.41 | 129.62 | 183,819 | -1.10(-0.84%) |
Oct 18, 2024 | 130.61 | 130.86 | 130.24 | 130.72 | 159,540 | -0.01(-0.01%) |
Oct 17, 2024 | 130.98 | 131.09 | 130.62 | 130.73 | 187,649 | -0.08(-0.06%) |
Oct 16, 2024 | 130.17 | 130.92 | 130.02 | 130.81 | 172,944 | +0.91(+0.70%) |
Oct 15, 2024 | 130.23 | 130.89 | 129.77 | 129.90 | 186,887 | -0.76(-0.58%) |
Oct 14, 2024 | 130.00 | 130.76 | 129.73 | 130.66 | 126,256 | +0.77(+0.59%) |
Oct 11, 2024 | 128.89 | 130.00 | 128.89 | 129.89 | 139,751 | +1.37(+1.07%) |
Oct 10, 2024 | 128.92 | 128.92 | 128.30 | 128.52 | 165,597 | -0.41(-0.32%) |
Oct 09, 2024 | 127.58 | 129.03 | 127.54 | 128.93 | 140,147 | +1.22(+0.96%) |
Oct 08, 2024 | 127.58 | 127.83 | 127.23 | 127.71 | 128,295 | +0.22(+0.17%) |
Oct 07, 2024 | 128.13 | 128.30 | 127.15 | 127.49 | 321,230 | -0.85(-0.66%) |
Oct 04, 2024 | 127.92 | 128.36 | 127.39 | 128.34 | 156,795 | +1.00(+0.79%) |
Oct 03, 2024 | 127.53 | 127.62 | 127.02 | 127.34 | 104,067 | -0.61(-0.48%) |
Oct 02, 2024 | 128.09 | 128.18 | 127.41 | 127.95 | 141,815 | -0.07(-0.05%) |
Oct 01, 2024 | 128.17 | 128.37 | 127.51 | 128.02 | 219,104 | -0.26(-0.20%) |
Sep 30, 2024 | 127.79 | 128.41 | 127.14 | 128.28 | 229,499 | +0.45(+0.35%) |
Sep 27, 2024 | 127.79 | 128.46 | 127.72 | 127.83 | 156,691 | +0.42(+0.33%) |
Sep 26, 2024 | 127.15 | 127.56 | 127.01 | 127.41 | 221,922 | +0.61(+0.48%) |
Sep 25, 2024 | 127.62 | 127.62 | 126.55 | 126.80 | 110,455 | -0.80(-0.62%) |
Sep 24, 2024 | 127.58 | 127.75 | 127.25 | 127.59 | 153,181 | +0.09(+0.07%) |
Sep 23, 2024 | 127.34 | 127.60 | 127.13 | 127.50 | 138,092 | +0.42(+0.33%) |
Sep 20, 2024 | 126.85 | 127.18 | 126.49 | 127.08 | 242,999 | -0.17(-0.13%) |
Sep 19, 2024 | 127.54 | 127.65 | 126.70 | 127.25 | 199,221 | +1.10(+0.87%) |
Sep 18, 2024 | 126.56 | 127.65 | 126.08 | 126.15 | 139,065 | -0.30(-0.24%) |
Sep 17, 2024 | 126.77 | 127.08 | 126.04 | 126.45 | 131,136 | -0.17(-0.13%) |
Sep 16, 2024 | 125.99 | 126.67 | 125.91 | 126.62 | 126,184 | +1.06(+0.85%) |
Sep 13, 2024 | 125.36 | 125.77 | 125.18 | 125.55 | 173,875 | +0.74(+0.59%) |
Sep 12, 2024 | 124.30 | 124.86 | 123.70 | 124.82 | 107,050 | +0.73(+0.59%) |
Sep 11, 2024 | 123.97 | 124.30 | 121.79 | 124.09 | 197,479 | -0.17(-0.14%) |
Sep 10, 2024 | 124.56 | 124.57 | 123.33 | 124.26 | 258,295 | +0.19(+0.15%) |
Sep 09, 2024 | 123.40 | 124.60 | 123.12 | 124.07 | 127,291 | +1.23(+1.00%) |
Sep 06, 2024 | 124.15 | 124.56 | 122.61 | 122.84 | 177,663 | -1.49(-1.20%) |
Sep 05, 2024 | 125.56 | 125.69 | 123.91 | 124.33 | 297,348 | -1.14(-0.91%) |
Sep 04, 2024 | 125.39 | 126.10 | 125.02 | 125.47 | 338,494 | +0.08(+0.06%) |