Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 135.02 | 136.12 | 134.79 | 135.39 | 10,469,057 | -0.23(-0.17%) |
Oct 29, 2024 | 135.39 | 136.15 | 134.59 | 135.62 | 11,192,586 | -0.18(-0.13%) |
Oct 28, 2024 | 136.08 | 136.40 | 135.76 | 135.80 | 7,132,173 | +0.40(+0.30%) |
Oct 25, 2024 | 136.38 | 136.75 | 135.12 | 135.40 | 6,399,724 | -0.36(-0.27%) |
Oct 24, 2024 | 136.49 | 136.49 | 135.37 | 135.76 | 6,720,480 | -0.94(-0.69%) |
Oct 23, 2024 | 136.96 | 137.54 | 136.00 | 136.70 | 8,480,736 | -0.40(-0.29%) |
Oct 22, 2024 | 138.17 | 138.28 | 136.39 | 137.10 | 8,579,399 | -1.68(-1.21%) |
Oct 21, 2024 | 139.25 | 139.45 | 138.22 | 138.78 | 5,216,683 | -0.49(-0.35%) |
Oct 18, 2024 | 139.21 | 139.33 | 138.43 | 139.27 | 4,782,100 | +0.42(+0.30%) |
Oct 17, 2024 | 139.27 | 139.47 | 138.60 | 138.85 | 5,065,110 | -0.40(-0.29%) |
Oct 16, 2024 | 138.40 | 139.55 | 138.34 | 139.25 | 8,205,909 | +1.07(+0.77%) |
Oct 15, 2024 | 139.40 | 139.77 | 138.06 | 138.18 | 7,808,912 | -1.07(-0.77%) |
Oct 14, 2024 | 138.39 | 139.32 | 137.85 | 139.25 | 6,817,616 | +0.83(+0.60%) |
Oct 11, 2024 | 136.49 | 138.47 | 136.49 | 138.42 | 8,764,848 | +2.43(+1.79%) |
Oct 10, 2024 | 136.15 | 136.37 | 135.53 | 135.99 | 5,495,642 | -0.70(-0.51%) |
Oct 09, 2024 | 135.49 | 136.78 | 135.30 | 136.69 | 5,064,810 | +1.21(+0.89%) |
Oct 08, 2024 | 135.70 | 135.90 | 134.96 | 135.48 | 4,980,553 | +0.30(+0.22%) |
Oct 07, 2024 | 134.84 | 135.74 | 134.51 | 135.18 | 5,737,849 | -0.33(-0.24%) |
Oct 04, 2024 | 135.63 | 135.92 | 134.27 | 135.51 | 5,797,064 | +0.94(+0.70%) |
Oct 03, 2024 | 134.87 | 135.26 | 134.07 | 134.57 | 6,361,168 | -0.69(-0.51%) |
Oct 02, 2024 | 135.26 | 135.78 | 134.69 | 135.26 | 5,189,890 | -0.25(-0.18%) |
Oct 01, 2024 | 135.37 | 136.16 | 134.29 | 135.51 | 9,398,561 | +0.07(+0.05%) |
Sep 30, 2024 | 134.83 | 135.56 | 134.04 | 135.44 | 5,321,377 | +0.61(+0.45%) |
Sep 27, 2024 | 135.05 | 135.70 | 134.62 | 134.83 | 5,859,401 | +0.19(+0.14%) |
Sep 26, 2024 | 135.06 | 135.47 | 134.47 | 134.64 | 6,620,709 | +0.67(+0.50%) |
Sep 25, 2024 | 135.01 | 135.15 | 133.87 | 133.97 | 4,422,092 | -0.63(-0.47%) |
Sep 24, 2024 | 134.01 | 134.64 | 133.70 | 134.60 | 7,507,823 | +0.96(+0.72%) |
Sep 23, 2024 | 133.26 | 133.85 | 132.76 | 133.64 | 8,284,055 | +0.89(+0.67%) |
Sep 20, 2024 | 132.65 | 133.02 | 132.01 | 132.75 | 10,942,975 | -0.94(-0.70%) |
Sep 19, 2024 | 133.58 | 133.94 | 132.54 | 133.69 | 8,986,730 | +2.26(+1.72%) |
Sep 18, 2024 | 131.74 | 133.24 | 131.23 | 131.42 | 9,220,959 | -0.11(-0.08%) |
Sep 17, 2024 | 131.07 | 132.00 | 130.79 | 131.53 | 7,845,480 | +0.72(+0.55%) |
Sep 16, 2024 | 130.72 | 131.60 | 130.03 | 130.81 | 6,420,095 | +0.67(+0.51%) |
Sep 13, 2024 | 129.40 | 130.64 | 129.14 | 130.15 | 7,939,535 | +1.30(+1.01%) |
Sep 12, 2024 | 127.89 | 128.85 | 127.18 | 128.84 | 7,035,379 | +0.99(+0.77%) |
Sep 11, 2024 | 127.32 | 128.01 | 124.70 | 127.86 | 7,995,635 | +0.23(+0.18%) |
Sep 10, 2024 | 127.91 | 127.91 | 126.55 | 127.63 | 6,294,597 | +0.22(+0.17%) |
Sep 09, 2024 | 126.55 | 127.92 | 126.51 | 127.41 | 7,306,990 | +1.92(+1.53%) |
Sep 06, 2024 | 126.93 | 127.86 | 125.23 | 125.48 | 9,598,422 | -1.28(-1.01%) |
Sep 05, 2024 | 127.99 | 128.14 | 126.06 | 126.77 | 8,070,674 | -1.50(-1.17%) |
Sep 04, 2024 | 128.05 | 129.04 | 127.78 | 128.26 | 7,835,151 | +0.13(+0.10%) |
Sep 03, 2024 | 130.39 | 130.60 | 127.64 | 128.13 | 9,362,820 | -2.90(-2.21%) |
Aug 30, 2024 | 130.11 | 131.16 | 129.17 | 131.03 | 8,375,280 | +1.39(+1.07%) |
Aug 29, 2024 | 129.34 | 130.78 | 128.68 | 129.65 | 8,252,687 | +0.91(+0.70%) |
Aug 28, 2024 | 128.86 | 129.53 | 128.09 | 128.74 | 4,350,449 | -0.06(-0.05%) |
Aug 27, 2024 | 128.53 | 128.87 | 128.09 | 128.80 | 4,013,984 | +0.08(+0.06%) |
Aug 26, 2024 | 129.14 | 129.58 | 128.45 | 128.72 | 6,246,823 | -0.14(-0.11%) |
Aug 23, 2024 | 128.02 | 129.16 | 127.78 | 128.86 | 5,907,117 | +1.28(+1.00%) |
Aug 22, 2024 | 127.97 | 128.25 | 127.18 | 127.59 | 6,376,258 | -0.16(-0.12%) |
Aug 21, 2024 | 127.28 | 127.97 | 127.13 | 127.75 | 5,005,466 | +0.77(+0.60%) |
Aug 20, 2024 | 127.27 | 127.44 | 126.59 | 126.98 | 6,464,221 | -0.35(-0.27%) |
Aug 19, 2024 | 126.67 | 127.37 | 126.53 | 127.33 | 3,494,258 | +0.77(+0.61%) |
Aug 16, 2024 | 126.58 | 126.92 | 126.00 | 126.56 | 5,466,346 | -0.18(-0.14%) |
Aug 15, 2024 | 126.24 | 127.10 | 125.89 | 126.74 | 5,736,013 | +1.69(+1.35%) |
Aug 14, 2024 | 124.51 | 125.27 | 124.43 | 125.05 | 5,524,074 | +0.51(+0.41%) |
Aug 13, 2024 | 123.83 | 124.64 | 122.94 | 124.55 | 7,833,648 | +1.30(+1.05%) |
Aug 12, 2024 | 123.89 | 124.08 | 122.85 | 123.25 | 5,750,310 | -0.63(-0.51%) |
Aug 09, 2024 | 123.70 | 124.13 | 122.60 | 123.88 | 5,910,543 | +0.02(+0.02%) |
Aug 08, 2024 | 121.96 | 123.95 | 121.94 | 123.86 | 8,002,617 | +2.79(+2.31%) |
Aug 07, 2024 | 122.80 | 123.83 | 121.00 | 121.07 | 8,334,734 | -0.59(-0.48%) |
Aug 06, 2024 | 120.92 | 123.38 | 120.39 | 121.66 | 13,776,882 | +1.45(+1.20%) |
Aug 05, 2024 | 119.99 | 121.45 | 118.78 | 120.21 | 20,073,320 | -2.12(-1.74%) |
Aug 02, 2024 | 123.73 | 123.95 | 121.18 | 122.33 | 16,971,272 | -2.75(-2.20%) |