Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 130.73 | 131.37 | 130.22 | 130.35 | 676,249 | -0.61(-0.47%) |
Oct 14, 2024 | 130.20 | 130.99 | 129.88 | 130.96 | 557,218 | +0.85(+0.65%) |
Oct 11, 2024 | 128.99 | 130.24 | 128.97 | 130.11 | 584,908 | +1.34(+1.04%) |
Oct 10, 2024 | 129.04 | 129.10 | 128.52 | 128.77 | 575,759 | -0.37(-0.29%) |
Oct 09, 2024 | 127.89 | 129.24 | 127.67 | 129.14 | 481,164 | +1.15(+0.90%) |
Oct 08, 2024 | 127.96 | 128.16 | 127.42 | 127.99 | 820,482 | +0.14(+0.11%) |
Oct 07, 2024 | 128.53 | 128.64 | 127.48 | 127.85 | 623,834 | -0.83(-0.65%) |
Oct 04, 2024 | 128.30 | 128.77 | 127.72 | 128.68 | 639,348 | +1.09(+0.85%) |
Oct 03, 2024 | 127.66 | 127.86 | 127.08 | 127.59 | 667,632 | -0.44(-0.34%) |
Oct 02, 2024 | 127.95 | 128.34 | 127.46 | 128.03 | 676,865 | +0.11(+0.09%) |
Oct 01, 2024 | 128.00 | 128.25 | 127.24 | 127.92 | 842,915 | -0.28(-0.22%) |
Sep 30, 2024 | 127.68 | 128.28 | 127.07 | 128.20 | 874,915 | +0.44(+0.34%) |
Sep 27, 2024 | 127.77 | 128.44 | 127.62 | 127.76 | 648,265 | +0.36(+0.28%) |
Sep 26, 2024 | 127.12 | 127.60 | 127.12 | 127.40 | 605,150 | +0.56(+0.44%) |
Sep 25, 2024 | 127.77 | 127.93 | 126.63 | 126.84 | 783,963 | -0.89(-0.70%) |
Sep 24, 2024 | 127.76 | 128.01 | 127.45 | 127.73 | 1,234,536 | +0.16(+0.13%) |
Sep 23, 2024 | 127.32 | 127.62 | 127.03 | 127.57 | 939,408 | +0.57(+0.45%) |
Sep 20, 2024 | 126.80 | 127.07 | 126.33 | 127.00 | 818,681 | -0.22(-0.17%) |
Sep 19, 2024 | 127.40 | 127.58 | 126.53 | 127.22 | 764,400 | +1.34(+1.07%) |
Sep 18, 2024 | 126.30 | 127.54 | 125.80 | 125.88 | 812,055 | -0.32(-0.25%) |
Sep 17, 2024 | 126.33 | 126.79 | 125.80 | 126.20 | 787,055 | +0.09(+0.07%) |
Sep 16, 2024 | 125.53 | 126.15 | 125.35 | 126.11 | 663,109 | +0.92(+0.74%) |
Sep 13, 2024 | 124.43 | 125.24 | 124.43 | 125.18 | 669,369 | +1.14(+0.92%) |
Sep 12, 2024 | 123.56 | 124.14 | 122.86 | 124.04 | 696,707 | +0.67(+0.54%) |
Sep 11, 2024 | 123.15 | 123.51 | 120.95 | 123.38 | 878,790 | -0.03(-0.02%) |
Sep 10, 2024 | 123.88 | 123.88 | 122.46 | 123.41 | 614,649 | -0.22(-0.18%) |
Sep 09, 2024 | 122.84 | 124.01 | 122.65 | 123.62 | 635,603 | +1.36(+1.11%) |
Sep 06, 2024 | 123.78 | 124.24 | 122.08 | 122.26 | 859,004 | -1.75(-1.41%) |
Sep 05, 2024 | 125.10 | 125.18 | 123.54 | 124.01 | 904,149 | -0.85(-0.68%) |
Sep 04, 2024 | 124.89 | 125.60 | 124.51 | 124.86 | 842,910 | -0.12(-0.10%) |
Sep 03, 2024 | 125.80 | 126.10 | 124.60 | 124.98 | 971,184 | -1.53(-1.21%) |
Aug 30, 2024 | 125.56 | 126.65 | 125.14 | 126.51 | 865,243 | +1.20(+0.96%) |
Aug 29, 2024 | 125.28 | 125.91 | 124.45 | 125.31 | 712,221 | +0.46(+0.37%) |
Aug 28, 2024 | 124.86 | 125.40 | 124.25 | 124.86 | 613,612 | -0.19(-0.15%) |
Aug 27, 2024 | 124.95 | 125.10 | 124.66 | 125.04 | 636,523 | -0.06(-0.05%) |
Aug 26, 2024 | 125.21 | 125.73 | 124.91 | 125.10 | 862,824 | +0.17(+0.14%) |
Aug 23, 2024 | 123.96 | 125.01 | 123.78 | 124.93 | 769,250 | +1.55(+1.26%) |
Aug 22, 2024 | 123.98 | 124.11 | 123.11 | 123.39 | 720,857 | -0.27(-0.22%) |
Aug 21, 2024 | 123.53 | 123.73 | 123.12 | 123.65 | 589,276 | +0.57(+0.46%) |
Aug 20, 2024 | 123.53 | 123.58 | 122.96 | 123.09 | 588,416 | -0.63(-0.51%) |
Aug 19, 2024 | 122.91 | 123.72 | 122.91 | 123.72 | 621,938 | +0.82(+0.67%) |
Aug 16, 2024 | 122.18 | 122.94 | 122.18 | 122.90 | 598,641 | +0.42(+0.34%) |
Aug 15, 2024 | 122.26 | 122.62 | 121.81 | 122.48 | 535,950 | +1.56(+1.29%) |
Aug 14, 2024 | 120.39 | 121.25 | 120.36 | 120.92 | 549,330 | +0.54(+0.45%) |
Aug 13, 2024 | 119.57 | 120.42 | 119.05 | 120.39 | 671,140 | +1.24(+1.04%) |
Aug 12, 2024 | 119.75 | 119.81 | 118.78 | 119.14 | 656,498 | -0.41(-0.34%) |
Aug 09, 2024 | 119.32 | 119.90 | 118.65 | 119.55 | 768,323 | +0.06(+0.05%) |
Aug 08, 2024 | 117.98 | 119.58 | 117.86 | 119.49 | 656,736 | +2.07(+1.76%) |
Aug 07, 2024 | 119.07 | 119.72 | 117.28 | 117.42 | 814,603 | -0.51(-0.43%) |
Aug 06, 2024 | 117.33 | 119.34 | 117.08 | 117.93 | 1,102,264 | +0.81(+0.70%) |
Aug 05, 2024 | 117.27 | 118.04 | 116.55 | 117.12 | 2,107,492 | -2.69(-2.25%) |
Aug 02, 2024 | 120.79 | 121.26 | 118.71 | 119.81 | 1,174,891 | -2.03(-1.66%) |