Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 128.78 | 129.28 | 127.87 | 128.90 | 776,961 | +0.46(+0.36%) |
Oct 17, 2024 | 128.52 | 128.95 | 128.03 | 128.44 | 1,137,339 | -0.03(-0.02%) |
Oct 16, 2024 | 127.60 | 128.87 | 127.38 | 128.47 | 780,693 | +1.08(+0.85%) |
Oct 15, 2024 | 126.43 | 128.10 | 126.40 | 127.39 | 2,247,174 | +1.81(+1.44%) |
Oct 14, 2024 | 124.92 | 125.94 | 124.75 | 125.58 | 830,759 | +0.71(+0.57%) |
Oct 11, 2024 | 124.13 | 125.21 | 123.92 | 124.87 | 880,722 | +1.19(+0.96%) |
Oct 10, 2024 | 124.75 | 125.53 | 123.59 | 123.68 | 789,363 | -0.84(-0.67%) |
Oct 09, 2024 | 125.39 | 126.11 | 124.09 | 124.52 | 1,871,469 | -0.96(-0.77%) |
Oct 08, 2024 | 126.10 | 126.55 | 125.40 | 125.48 | 844,444 | +0.19(+0.15%) |
Oct 07, 2024 | 126.70 | 126.70 | 125.03 | 125.29 | 962,916 | -1.69(-1.33%) |
Oct 04, 2024 | 126.15 | 127.27 | 125.70 | 126.98 | 721,391 | -0.57(-0.45%) |
Oct 03, 2024 | 128.76 | 128.93 | 127.30 | 127.55 | 868,531 | -1.15(-0.89%) |
Oct 02, 2024 | 127.43 | 129.00 | 126.75 | 128.70 | 763,535 | +0.00(+0.00%) |
Oct 01, 2024 | 128.58 | 129.53 | 127.97 | 128.70 | 780,381 | +0.29(+0.23%) |
Sep 30, 2024 | 128.00 | 128.48 | 126.72 | 128.41 | 1,117,744 | +1.03(+0.81%) |
Sep 27, 2024 | 126.21 | 127.89 | 126.04 | 127.38 | 990,769 | +1.80(+1.43%) |
Sep 26, 2024 | 125.26 | 126.50 | 125.05 | 125.58 | 639,368 | +0.04(+0.03%) |
Sep 25, 2024 | 126.13 | 126.13 | 124.20 | 125.54 | 964,788 | +0.25(+0.20%) |
Sep 24, 2024 | 125.59 | 127.01 | 125.00 | 125.29 | 744,238 | -1.12(-0.89%) |
Sep 23, 2024 | 125.45 | 126.77 | 124.76 | 126.41 | 969,440 | +1.32(+1.06%) |
Sep 20, 2024 | 123.60 | 125.48 | 123.04 | 125.09 | 1,834,168 | +1.56(+1.26%) |
Sep 19, 2024 | 123.78 | 124.27 | 122.88 | 123.53 | 2,089,801 | -0.89(-0.72%) |
Sep 18, 2024 | 125.76 | 126.04 | 122.84 | 124.42 | 1,301,714 | -1.26(-1.00%) |
Sep 17, 2024 | 126.18 | 126.71 | 125.19 | 125.68 | 832,373 | -0.68(-0.54%) |
Sep 16, 2024 | 126.37 | 126.77 | 125.69 | 126.36 | 1,018,504 | +1.43(+1.14%) |
Sep 13, 2024 | 123.79 | 124.97 | 122.67 | 124.93 | 813,073 | +1.45(+1.17%) |
Sep 12, 2024 | 123.36 | 123.82 | 122.59 | 123.48 | 940,726 | +0.11(+0.09%) |
Sep 11, 2024 | 124.27 | 124.27 | 122.21 | 123.37 | 1,171,933 | -1.16(-0.93%) |
Sep 10, 2024 | 123.68 | 125.06 | 123.45 | 124.53 | 1,289,096 | +0.92(+0.75%) |
Sep 09, 2024 | 122.15 | 123.94 | 121.59 | 123.61 | 1,039,144 | +1.42(+1.16%) |
Sep 06, 2024 | 123.03 | 123.95 | 121.95 | 122.19 | 1,723,083 | -0.47(-0.38%) |
Sep 05, 2024 | 126.28 | 126.28 | 121.74 | 122.66 | 2,631,157 | -2.64(-2.11%) |
Sep 04, 2024 | 125.06 | 126.56 | 124.31 | 125.30 | 715,338 | +0.77(+0.62%) |
Sep 03, 2024 | 123.99 | 125.56 | 123.78 | 124.52 | 800,296 | +0.52(+0.42%) |
Aug 30, 2024 | 123.77 | 124.17 | 122.89 | 124.01 | 661,551 | +0.43(+0.35%) |
Aug 29, 2024 | 123.39 | 123.62 | 122.22 | 123.58 | 585,265 | +0.19(+0.15%) |
Aug 28, 2024 | 123.25 | 124.32 | 123.01 | 123.39 | 707,500 | +0.52(+0.42%) |
Aug 27, 2024 | 123.49 | 123.99 | 122.28 | 122.88 | 553,786 | -0.78(-0.63%) |
Aug 26, 2024 | 123.22 | 124.49 | 122.70 | 123.66 | 445,776 | +0.84(+0.69%) |
Aug 23, 2024 | 122.86 | 123.14 | 122.26 | 122.82 | 493,281 | +0.48(+0.39%) |
Aug 22, 2024 | 122.48 | 122.83 | 121.38 | 122.34 | 764,031 | +0.02(+0.02%) |
Aug 21, 2024 | 122.10 | 122.79 | 121.78 | 122.32 | 583,942 | +0.39(+0.32%) |
Aug 20, 2024 | 122.52 | 123.01 | 121.68 | 121.93 | 585,392 | -0.34(-0.28%) |
Aug 19, 2024 | 120.92 | 122.36 | 120.92 | 122.27 | 750,388 | +1.37(+1.13%) |
Aug 16, 2024 | 121.45 | 121.94 | 120.46 | 120.90 | 2,443,540 | -0.09(-0.07%) |
Aug 15, 2024 | 120.25 | 121.20 | 119.79 | 120.99 | 995,721 | -0.05(-0.04%) |
Aug 14, 2024 | 119.97 | 121.80 | 119.57 | 121.04 | 773,820 | +0.72(+0.60%) |
Aug 13, 2024 | 120.01 | 120.61 | 119.47 | 120.32 | 749,976 | +0.69(+0.58%) |
Aug 12, 2024 | 118.65 | 119.67 | 118.41 | 119.62 | 645,068 | +0.68(+0.58%) |
Aug 09, 2024 | 119.08 | 119.33 | 116.95 | 118.94 | 639,412 | +0.02(+0.02%) |
Aug 08, 2024 | 118.28 | 119.57 | 118.19 | 118.92 | 810,812 | -0.21(-0.17%) |
Aug 07, 2024 | 118.48 | 120.39 | 117.82 | 119.13 | 1,020,479 | +1.02(+0.86%) |
Aug 06, 2024 | 117.83 | 119.57 | 117.17 | 118.11 | 1,442,373 | +0.28(+0.24%) |
Aug 05, 2024 | 123.26 | 123.41 | 117.69 | 117.83 | 1,108,770 | -4.41(-3.61%) |
Aug 02, 2024 | 123.99 | 125.73 | 120.70 | 122.24 | 1,267,816 | -0.14(-0.11%) |
|