Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 125.62 | 125.65 | 125.30 | 125.48 | 15,037 | +0.31(+0.24%) |
Oct 17, 2024 | 125.10 | 125.22 | 124.94 | 125.17 | 8,269 | +0.30(+0.24%) |
Oct 16, 2024 | 125.20 | 125.33 | 124.86 | 124.87 | 29,771 | -0.75(-0.60%) |
Oct 15, 2024 | 125.96 | 126.00 | 125.62 | 125.62 | 37,033 | +0.11(+0.09%) |
Oct 14, 2024 | 125.27 | 125.56 | 125.27 | 125.51 | 13,130 | -0.09(-0.07%) |
Oct 11, 2024 | 125.63 | 125.73 | 125.60 | 125.60 | 7,691 | +0.10(+0.08%) |
Oct 10, 2024 | 125.62 | 125.62 | 125.22 | 125.50 | 14,880 | -0.10(-0.08%) |
Oct 09, 2024 | 125.60 | 125.71 | 125.60 | 125.61 | 3,373 | -0.32(-0.25%) |
Oct 08, 2024 | 125.92 | 126.00 | 125.77 | 125.93 | 12,068 | +0.19(+0.15%) |
Oct 07, 2024 | 125.67 | 125.81 | 125.63 | 125.74 | 8,259 | -0.34(-0.27%) |
Oct 04, 2024 | 125.71 | 126.17 | 125.71 | 126.08 | 16,570 | -0.03(-0.02%) |
Oct 03, 2024 | 126.10 | 126.24 | 125.83 | 126.11 | 97,698 | -1.44(-1.13%) |
Oct 02, 2024 | 127.39 | 127.55 | 127.30 | 127.55 | 12,980 | -0.07(-0.05%) |
Oct 01, 2024 | 128.16 | 128.16 | 127.29 | 127.62 | 11,675 | -0.85(-0.66%) |
Sep 30, 2024 | 128.67 | 128.87 | 128.36 | 128.47 | 16,914 | +0.00(+0.00%) |
Sep 27, 2024 | 128.79 | 128.79 | 128.47 | 128.47 | 3,196 | -0.32(-0.25%) |
Sep 26, 2024 | 128.28 | 128.89 | 128.28 | 128.79 | 3,860 | +0.94(+0.74%) |
Sep 25, 2024 | 128.75 | 128.75 | 127.85 | 127.85 | 11,861 | -0.92(-0.72%) |
Sep 24, 2024 | 128.64 | 128.77 | 128.39 | 128.77 | 8,692 | +0.62(+0.48%) |
Sep 23, 2024 | 127.96 | 128.26 | 127.95 | 128.16 | 9,777 | +0.32(+0.25%) |
Sep 20, 2024 | 127.58 | 127.93 | 127.37 | 127.84 | 6,984 | +0.36(+0.28%) |
Sep 19, 2024 | 127.03 | 127.54 | 126.93 | 127.48 | 11,350 | +0.94(+0.75%) |
Sep 18, 2024 | 127.18 | 127.50 | 126.46 | 126.54 | 12,274 | +0.26(+0.21%) |
Sep 17, 2024 | 126.64 | 126.68 | 126.16 | 126.27 | 6,849 | -0.52(-0.41%) |
Sep 16, 2024 | 126.80 | 126.80 | 126.63 | 126.79 | 10,619 | +0.91(+0.72%) |
Sep 13, 2024 | 126.11 | 126.16 | 125.85 | 125.88 | 18,513 | +0.07(+0.05%) |
Sep 12, 2024 | 125.28 | 125.84 | 125.22 | 125.81 | 34,902 | +0.69(+0.55%) |
Sep 11, 2024 | 125.16 | 125.17 | 124.72 | 125.12 | 62,800 | -0.28(-0.22%) |
Sep 10, 2024 | 125.19 | 125.51 | 125.16 | 125.41 | 36,179 | +0.06(+0.04%) |
Sep 09, 2024 | 125.41 | 125.41 | 125.35 | 125.35 | 1,570 | -0.53(-0.42%) |
Sep 06, 2024 | 126.11 | 126.51 | 125.69 | 125.88 | 8,676 | -0.35(-0.28%) |
Sep 05, 2024 | 126.25 | 126.32 | 126.10 | 126.23 | 5,937 | +0.30(+0.24%) |
Sep 04, 2024 | 125.73 | 126.18 | 125.73 | 125.93 | 30,582 | +0.31(+0.25%) |
Sep 03, 2024 | 125.87 | 125.87 | 125.55 | 125.62 | 1,781 | -0.23(-0.18%) |
Aug 30, 2024 | 125.84 | 125.98 | 125.69 | 125.86 | 4,958 | -0.31(-0.25%) |
Aug 29, 2024 | 126.32 | 126.32 | 126.17 | 126.17 | 3,006 | -0.22(-0.18%) |
Aug 28, 2024 | 126.53 | 126.76 | 126.19 | 126.39 | 13,156 | -0.62(-0.49%) |
Aug 27, 2024 | 126.68 | 127.04 | 126.68 | 127.01 | 7,006 | +0.71(+0.56%) |
Aug 26, 2024 | 126.58 | 126.58 | 126.30 | 126.30 | 3,449 | -0.24(-0.19%) |
Aug 23, 2024 | 125.61 | 126.69 | 125.61 | 126.54 | 10,460 | +1.24(+0.99%) |
Aug 22, 2024 | 125.40 | 125.45 | 125.28 | 125.30 | 3,871 | -0.05(-0.04%) |
Aug 21, 2024 | 124.79 | 125.56 | 124.79 | 125.35 | 8,460 | +0.56(+0.45%) |
Aug 20, 2024 | 124.64 | 124.96 | 124.62 | 124.79 | 7,043 | +0.43(+0.35%) |
Aug 19, 2024 | 123.97 | 124.38 | 123.97 | 124.35 | 5,940 | +0.47(+0.38%) |
Aug 16, 2024 | 123.42 | 123.89 | 123.30 | 123.89 | 3,142 | +0.90(+0.73%) |
Aug 15, 2024 | 122.67 | 123.15 | 122.67 | 122.99 | 9,649 | +0.25(+0.20%) |
Aug 14, 2024 | 122.97 | 123.00 | 122.73 | 122.74 | 4,538 | -0.38(-0.31%) |
Aug 13, 2024 | 122.60 | 123.13 | 122.57 | 123.12 | 1,974 | +0.99(+0.81%) |
Aug 12, 2024 | 122.16 | 122.38 | 122.09 | 122.13 | 7,776 | +0.10(+0.08%) |
Aug 09, 2024 | 122.06 | 122.17 | 122.00 | 122.04 | 10,380 | +0.14(+0.12%) |
Aug 08, 2024 | 121.39 | 122.00 | 121.39 | 121.90 | 5,527 | +0.54(+0.44%) |
Aug 07, 2024 | 121.66 | 121.67 | 121.36 | 121.36 | 33,153 | +0.02(+0.01%) |
Aug 06, 2024 | 121.34 | 121.69 | 121.30 | 121.34 | 84,714 | -0.79(-0.64%) |
Aug 05, 2024 | 122.19 | 122.32 | 121.94 | 122.13 | 7,418 | -0.34(-0.28%) |
Aug 02, 2024 | 122.55 | 122.71 | 122.26 | 122.47 | 26,913 | +0.68(+0.56%) |