Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 126.66 | 127.44 | 126.33 | 127.29 | 124,549 | +0.96(+0.76%) |
Oct 11, 2024 | 125.24 | 126.42 | 125.05 | 126.33 | 78,567 | +0.85(+0.68%) |
Oct 10, 2024 | 125.91 | 125.91 | 124.76 | 125.48 | 108,191 | -1.15(-0.91%) |
Oct 09, 2024 | 125.62 | 126.76 | 125.45 | 126.63 | 150,349 | +1.05(+0.84%) |
Oct 08, 2024 | 125.53 | 125.85 | 125.02 | 125.58 | 121,572 | +0.55(+0.44%) |
Oct 07, 2024 | 124.82 | 125.35 | 124.46 | 125.03 | 60,520 | -0.18(-0.14%) |
Oct 04, 2024 | 124.73 | 125.21 | 124.06 | 125.21 | 71,027 | +0.83(+0.67%) |
Oct 03, 2024 | 124.94 | 124.97 | 123.80 | 124.38 | 98,360 | -1.41(-1.12%) |
Oct 02, 2024 | 125.75 | 126.16 | 125.00 | 125.79 | 79,749 | -0.55(-0.44%) |
Oct 01, 2024 | 127.60 | 127.60 | 125.52 | 126.34 | 151,239 | -0.91(-0.72%) |
Sep 30, 2024 | 127.29 | 127.35 | 126.08 | 127.25 | 100,827 | -0.47(-0.37%) |
Sep 27, 2024 | 128.23 | 128.44 | 127.43 | 127.72 | 311,143 | -0.82(-0.64%) |
Sep 26, 2024 | 128.72 | 129.02 | 127.57 | 128.54 | 135,171 | +2.06(+1.63%) |
Sep 25, 2024 | 127.23 | 127.26 | 126.36 | 126.48 | 245,182 | -0.62(-0.49%) |
Sep 24, 2024 | 126.63 | 127.10 | 125.89 | 127.10 | 125,575 | +1.00(+0.79%) |
Sep 23, 2024 | 125.32 | 126.34 | 125.32 | 126.10 | 129,895 | +0.90(+0.72%) |
Sep 20, 2024 | 125.27 | 125.38 | 124.49 | 125.20 | 88,801 | -0.45(-0.36%) |
Sep 19, 2024 | 125.11 | 125.94 | 124.22 | 125.65 | 153,288 | +2.55(+2.07%) |
Sep 18, 2024 | 123.28 | 124.95 | 122.76 | 123.11 | 87,969 | -0.07(-0.06%) |
Sep 17, 2024 | 123.02 | 123.48 | 122.58 | 123.18 | 71,640 | +0.82(+0.67%) |
Sep 16, 2024 | 121.76 | 122.36 | 121.19 | 122.36 | 49,833 | +0.84(+0.69%) |
Sep 13, 2024 | 121.04 | 121.83 | 120.67 | 121.52 | 79,872 | +0.99(+0.82%) |
Sep 12, 2024 | 119.06 | 120.58 | 118.89 | 120.53 | 167,038 | +1.14(+0.95%) |
Sep 11, 2024 | 117.86 | 119.56 | 116.24 | 119.39 | 103,190 | +2.13(+1.81%) |
Sep 10, 2024 | 117.26 | 117.40 | 116.16 | 117.27 | 56,353 | +0.35(+0.30%) |
Sep 09, 2024 | 116.72 | 117.25 | 116.21 | 116.92 | 78,833 | +1.57(+1.36%) |
Sep 06, 2024 | 118.00 | 118.19 | 114.98 | 115.35 | 67,021 | -2.77(-2.34%) |
Sep 05, 2024 | 118.19 | 118.39 | 117.33 | 118.12 | 80,872 | +0.11(+0.09%) |
Sep 04, 2024 | 117.84 | 118.74 | 117.21 | 118.01 | 85,117 | -0.10(-0.08%) |
Sep 03, 2024 | 121.40 | 121.40 | 118.00 | 118.11 | 82,823 | -3.65(-3.00%) |
Aug 30, 2024 | 121.20 | 121.86 | 120.44 | 121.76 | 39,793 | +1.27(+1.05%) |
Aug 29, 2024 | 120.66 | 121.63 | 120.32 | 120.49 | 90,656 | +0.43(+0.36%) |
Aug 28, 2024 | 120.88 | 120.96 | 119.64 | 120.06 | 73,576 | -0.81(-0.67%) |
Aug 27, 2024 | 120.60 | 120.96 | 119.96 | 120.87 | 74,982 | +0.17(+0.14%) |
Aug 26, 2024 | 121.55 | 121.55 | 120.52 | 120.70 | 93,031 | -0.85(-0.70%) |
Aug 23, 2024 | 119.99 | 121.56 | 119.77 | 121.55 | 72,351 | +2.43(+2.04%) |
Aug 22, 2024 | 120.52 | 120.59 | 118.84 | 119.12 | 115,559 | -1.13(-0.94%) |
Aug 21, 2024 | 119.57 | 120.50 | 119.49 | 120.25 | 37,345 | +1.26(+1.06%) |
Aug 20, 2024 | 119.51 | 119.58 | 118.70 | 118.99 | 92,915 | -0.48(-0.40%) |
Aug 19, 2024 | 118.19 | 119.47 | 117.77 | 119.47 | 69,731 | +1.54(+1.30%) |
Aug 16, 2024 | 117.84 | 117.96 | 117.28 | 117.94 | 65,475 | +0.15(+0.13%) |
Aug 15, 2024 | 116.99 | 118.05 | 116.99 | 117.79 | 60,556 | +1.59(+1.37%) |
Aug 14, 2024 | 115.94 | 116.24 | 115.38 | 116.20 | 101,423 | +0.45(+0.39%) |
Aug 13, 2024 | 114.40 | 115.75 | 114.08 | 115.75 | 70,861 | +2.42(+2.14%) |
Aug 12, 2024 | 113.58 | 113.93 | 112.88 | 113.33 | 53,773 | -0.35(-0.31%) |
Aug 09, 2024 | 113.16 | 113.78 | 112.38 | 113.67 | 157,731 | +0.58(+0.51%) |
Aug 08, 2024 | 111.30 | 113.19 | 110.81 | 113.10 | 204,098 | +2.64(+2.39%) |
Aug 07, 2024 | 112.51 | 113.02 | 110.25 | 110.46 | 173,821 | -0.17(-0.15%) |
Aug 06, 2024 | 109.88 | 111.82 | 109.26 | 110.63 | 100,082 | +0.79(+0.72%) |
Aug 05, 2024 | 108.33 | 111.05 | 107.30 | 109.84 | 333,357 | -3.05(-2.71%) |
Aug 02, 2024 | 114.16 | 114.25 | 112.19 | 112.90 | 133,595 | -2.86(-2.47%) |