Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 127.70 | 128.65 | 127.70 | 128.46 | 249,575 | +1.07(+0.84%) |
Oct 11, 2024 | 126.53 | 127.55 | 126.53 | 127.39 | 299,772 | +0.72(+0.57%) |
Oct 10, 2024 | 126.59 | 126.97 | 126.27 | 126.67 | 481,363 | -0.21(-0.17%) |
Oct 09, 2024 | 126.01 | 126.98 | 125.92 | 126.88 | 257,099 | +0.88(+0.70%) |
Oct 08, 2024 | 125.20 | 126.13 | 125.20 | 126.00 | 466,828 | +1.20(+0.96%) |
Oct 07, 2024 | 125.46 | 125.62 | 124.56 | 124.80 | 236,135 | -1.10(-0.87%) |
Oct 04, 2024 | 125.88 | 125.97 | 124.89 | 125.90 | 267,024 | +1.15(+0.92%) |
Oct 03, 2024 | 124.61 | 125.14 | 124.28 | 124.75 | 423,258 | -0.23(-0.18%) |
Oct 02, 2024 | 124.72 | 125.28 | 124.30 | 124.98 | 326,488 | +0.01(+0.01%) |
Oct 01, 2024 | 126.03 | 126.03 | 124.44 | 124.97 | 563,662 | -1.21(-0.96%) |
Sep 30, 2024 | 125.49 | 126.29 | 124.95 | 126.18 | 431,163 | +0.51(+0.41%) |
Sep 27, 2024 | 126.16 | 126.26 | 125.42 | 125.67 | 395,826 | -0.21(-0.17%) |
Sep 26, 2024 | 126.33 | 126.33 | 125.36 | 125.88 | 539,885 | +0.53(+0.42%) |
Sep 25, 2024 | 125.57 | 125.79 | 125.14 | 125.35 | 286,527 | -0.23(-0.18%) |
Sep 24, 2024 | 125.43 | 125.62 | 124.87 | 125.58 | 365,583 | +0.30(+0.24%) |
Sep 23, 2024 | 125.18 | 125.42 | 124.98 | 125.28 | 636,203 | +0.36(+0.29%) |
Sep 20, 2024 | 124.99 | 125.24 | 124.34 | 124.92 | 1,111,759 | -0.36(-0.29%) |
Sep 19, 2024 | 125.12 | 125.65 | 124.68 | 125.28 | 422,990 | +2.15(+1.75%) |
Sep 18, 2024 | 123.50 | 124.75 | 123.03 | 123.13 | 356,216 | -0.37(-0.30%) |
Sep 17, 2024 | 123.82 | 124.16 | 123.00 | 123.50 | 280,178 | +0.09(+0.07%) |
Sep 16, 2024 | 123.03 | 123.44 | 122.77 | 123.41 | 353,976 | +0.27(+0.22%) |
Sep 13, 2024 | 122.59 | 123.36 | 122.52 | 123.14 | 238,088 | +0.71(+0.58%) |
Sep 12, 2024 | 121.58 | 122.48 | 121.04 | 122.43 | 1,005,876 | +1.07(+0.88%) |
Sep 11, 2024 | 120.06 | 121.58 | 118.21 | 121.37 | 376,799 | +1.28(+1.06%) |
Sep 10, 2024 | 119.93 | 120.15 | 118.92 | 120.09 | 228,938 | +0.52(+0.43%) |
Sep 09, 2024 | 119.14 | 119.85 | 118.73 | 119.57 | 241,327 | +1.36(+1.15%) |
Sep 06, 2024 | 120.21 | 120.57 | 117.98 | 118.22 | 365,182 | -1.94(-1.62%) |
Sep 05, 2024 | 120.40 | 121.02 | 119.60 | 120.16 | 741,709 | -0.28(-0.23%) |
Sep 04, 2024 | 120.32 | 121.18 | 120.14 | 120.44 | 622,013 | -0.42(-0.35%) |
Sep 03, 2024 | 122.68 | 122.68 | 120.31 | 120.86 | 505,303 | -2.53(-2.05%) |
Aug 30, 2024 | 122.81 | 123.51 | 121.98 | 123.39 | 527,715 | +1.19(+0.97%) |
Aug 29, 2024 | 122.53 | 123.35 | 121.96 | 122.20 | 283,599 | +0.07(+0.06%) |
Aug 28, 2024 | 122.74 | 122.76 | 121.43 | 122.13 | 637,351 | -0.69(-0.56%) |
Aug 27, 2024 | 122.34 | 122.93 | 122.15 | 122.82 | 753,176 | +0.14(+0.11%) |
Aug 26, 2024 | 123.16 | 123.42 | 122.34 | 122.68 | 226,090 | -0.36(-0.29%) |
Aug 23, 2024 | 122.29 | 123.20 | 122.06 | 123.04 | 271,775 | +1.39(+1.14%) |
Aug 22, 2024 | 123.04 | 123.25 | 121.43 | 121.66 | 602,266 | -1.09(-0.88%) |
Aug 21, 2024 | 122.38 | 122.97 | 122.11 | 122.74 | 310,601 | +0.55(+0.45%) |
Aug 20, 2024 | 122.27 | 122.69 | 121.91 | 122.19 | 273,052 | -0.25(-0.20%) |
Aug 19, 2024 | 121.23 | 122.44 | 121.17 | 122.44 | 257,596 | +1.23(+1.01%) |
Aug 16, 2024 | 120.58 | 121.41 | 120.58 | 121.22 | 445,213 | +0.20(+0.16%) |
Aug 15, 2024 | 120.12 | 121.03 | 120.12 | 121.02 | 175,802 | +2.03(+1.71%) |
Aug 14, 2024 | 118.89 | 119.25 | 118.24 | 118.98 | 476,207 | +0.38(+0.32%) |
Aug 13, 2024 | 117.33 | 118.62 | 117.31 | 118.61 | 302,412 | +1.98(+1.70%) |
Aug 12, 2024 | 116.76 | 117.18 | 116.17 | 116.62 | 339,955 | +0.10(+0.08%) |
Aug 09, 2024 | 115.83 | 116.90 | 115.65 | 116.52 | 509,119 | +0.45(+0.39%) |
Aug 08, 2024 | 114.66 | 116.18 | 114.15 | 116.07 | 440,592 | +2.72(+2.40%) |
Aug 07, 2024 | 115.77 | 116.34 | 113.27 | 113.35 | 554,391 | -0.87(-0.76%) |
Aug 06, 2024 | 113.77 | 115.89 | 113.35 | 114.22 | 1,470,645 | +1.17(+1.03%) |
Aug 05, 2024 | 111.49 | 114.51 | 111.49 | 113.06 | 1,739,602 | -3.47(-2.98%) |
Aug 02, 2024 | 117.02 | 117.39 | 115.55 | 116.52 | 577,832 | -2.34(-1.97%) |
|