Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 126.15 | 126.15 | 125.03 | 125.92 | 4,356,339 | +0.17(+0.14%) |
Oct 17, 2024 | 126.47 | 127.00 | 125.13 | 125.75 | 2,463,564 | -0.47(-0.37%) |
Oct 16, 2024 | 124.77 | 126.24 | 124.19 | 126.22 | 3,126,234 | +1.19(+0.95%) |
Oct 15, 2024 | 125.97 | 126.82 | 124.69 | 125.03 | 7,521,221 | +0.39(+0.31%) |
Oct 14, 2024 | 123.74 | 124.83 | 123.27 | 124.64 | 1,929,908 | +0.71(+0.57%) |
Oct 11, 2024 | 123.00 | 123.93 | 122.90 | 123.93 | 2,556,168 | +0.99(+0.81%) |
Oct 10, 2024 | 123.63 | 124.07 | 122.41 | 122.94 | 2,786,927 | -1.01(-0.81%) |
Oct 09, 2024 | 123.03 | 124.74 | 122.60 | 123.95 | 3,210,349 | +0.45(+0.36%) |
Oct 08, 2024 | 125.43 | 125.94 | 123.27 | 123.50 | 3,194,192 | -1.55(-1.24%) |
Oct 07, 2024 | 124.85 | 125.68 | 124.25 | 125.05 | 4,605,866 | +0.14(+0.11%) |
Oct 04, 2024 | 123.70 | 124.98 | 123.15 | 124.91 | 3,056,594 | +1.24(+1.00%) |
Oct 03, 2024 | 124.50 | 124.90 | 123.20 | 123.67 | 4,765,526 | -0.37(-0.30%) |
Oct 02, 2024 | 125.22 | 125.53 | 123.64 | 124.04 | 3,802,616 | -0.35(-0.28%) |
Oct 01, 2024 | 121.18 | 124.59 | 120.14 | 124.39 | 7,201,474 | +3.23(+2.67%) |
Sep 30, 2024 | 120.68 | 121.29 | 119.77 | 121.16 | 5,476,532 | +0.77(+0.64%) |
Sep 27, 2024 | 119.94 | 121.24 | 119.62 | 120.39 | 7,941,918 | +0.07(+0.06%) |
Sep 26, 2024 | 120.24 | 121.88 | 120.13 | 120.32 | 6,202,557 | -0.58(-0.48%) |
Sep 25, 2024 | 120.51 | 121.45 | 120.36 | 120.90 | 5,713,580 | +0.86(+0.72%) |
Sep 24, 2024 | 120.13 | 120.25 | 119.08 | 120.04 | 5,844,638 | -0.23(-0.19%) |
Sep 23, 2024 | 118.67 | 120.48 | 118.21 | 120.27 | 6,806,098 | +2.12(+1.79%) |
Sep 20, 2024 | 118.20 | 118.89 | 117.86 | 118.15 | 16,958,568 | -0.67(-0.56%) |
Sep 19, 2024 | 118.70 | 119.21 | 117.26 | 118.82 | 5,270,632 | +0.78(+0.66%) |
Sep 18, 2024 | 118.97 | 119.61 | 117.77 | 118.04 | 4,437,022 | -0.69(-0.58%) |
Sep 17, 2024 | 118.50 | 119.03 | 117.75 | 118.73 | 5,101,688 | -0.47(-0.39%) |
Sep 16, 2024 | 119.97 | 120.55 | 118.06 | 119.20 | 6,025,440 | +0.08(+0.07%) |
Sep 13, 2024 | 119.90 | 120.19 | 118.89 | 119.12 | 4,708,015 | -0.98(-0.82%) |
Sep 12, 2024 | 119.00 | 120.15 | 118.80 | 120.10 | 4,229,779 | +0.84(+0.70%) |
Sep 11, 2024 | 119.87 | 119.87 | 117.35 | 119.26 | 4,856,992 | -1.04(-0.86%) |
Sep 10, 2024 | 121.51 | 121.71 | 119.91 | 120.30 | 3,806,709 | -0.86(-0.71%) |
Sep 09, 2024 | 119.64 | 121.33 | 119.17 | 121.16 | 4,491,026 | +2.72(+2.30%) |
Sep 06, 2024 | 119.65 | 120.77 | 118.07 | 118.44 | 3,983,711 | -1.20(-1.00%) |
Sep 05, 2024 | 121.19 | 121.61 | 118.65 | 119.64 | 5,764,169 | -1.47(-1.21%) |
Sep 04, 2024 | 121.10 | 122.32 | 120.77 | 121.11 | 4,483,421 | +0.12(+0.10%) |
Sep 03, 2024 | 123.12 | 123.66 | 120.68 | 120.99 | 5,543,844 | -2.35(-1.91%) |
Aug 30, 2024 | 122.05 | 123.70 | 121.96 | 123.34 | 6,371,996 | +1.05(+0.86%) |
Aug 29, 2024 | 121.09 | 122.74 | 120.54 | 122.29 | 3,547,180 | +1.45(+1.20%) |
Aug 28, 2024 | 119.77 | 121.35 | 119.68 | 120.84 | 4,286,282 | +1.35(+1.13%) |
Aug 27, 2024 | 118.68 | 119.59 | 118.39 | 119.49 | 4,100,612 | +0.79(+0.67%) |
Aug 26, 2024 | 118.69 | 119.73 | 118.39 | 118.70 | 6,260,494 | +0.18(+0.15%) |
Aug 23, 2024 | 118.29 | 118.89 | 117.91 | 118.52 | 3,427,511 | +0.50(+0.42%) |
Aug 22, 2024 | 117.36 | 118.06 | 117.17 | 118.02 | 3,743,622 | +0.76(+0.65%) |
Aug 21, 2024 | 118.50 | 118.64 | 116.95 | 117.26 | 3,050,882 | -0.69(-0.58%) |
Aug 20, 2024 | 118.33 | 118.68 | 117.24 | 117.95 | 6,129,022 | -0.40(-0.34%) |
Aug 19, 2024 | 118.00 | 118.52 | 117.97 | 118.35 | 5,389,641 | +0.40(+0.34%) |
Aug 16, 2024 | 117.87 | 118.62 | 117.57 | 117.95 | 5,251,487 | +0.22(+0.19%) |
Aug 15, 2024 | 117.88 | 118.36 | 116.90 | 117.73 | 5,659,776 | +0.71(+0.60%) |
Aug 14, 2024 | 116.22 | 117.20 | 116.02 | 117.02 | 5,857,932 | +0.79(+0.68%) |
Aug 13, 2024 | 116.17 | 116.64 | 115.45 | 116.24 | 5,942,724 | +0.26(+0.22%) |
Aug 12, 2024 | 116.24 | 116.81 | 115.14 | 115.98 | 8,647,815 | +0.45(+0.39%) |
Aug 09, 2024 | 114.43 | 115.67 | 114.26 | 115.53 | 5,564,049 | +1.05(+0.91%) |
Aug 08, 2024 | 113.29 | 115.22 | 113.09 | 114.49 | 8,936,422 | +0.94(+0.83%) |
Aug 07, 2024 | 113.69 | 115.36 | 113.00 | 113.54 | 5,582,863 | -0.25(-0.22%) |
Aug 06, 2024 | 114.97 | 116.20 | 113.51 | 113.79 | 4,666,691 | -0.77(-0.67%) |
Aug 05, 2024 | 114.50 | 115.82 | 113.76 | 114.56 | 5,919,815 | -1.26(-1.09%) |
Aug 02, 2024 | 115.63 | 117.67 | 114.46 | 115.82 | 4,611,840 | -0.30(-0.26%) |