Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 127.39 | 127.95 | 126.54 | 126.73 | 885,562 | -0.12(-0.09%) |
Oct 24, 2024 | 126.96 | 127.01 | 126.27 | 126.85 | 722,288 | +0.36(+0.28%) |
Oct 23, 2024 | 127.23 | 127.33 | 125.73 | 126.49 | 1,289,727 | -1.16(-0.91%) |
Oct 22, 2024 | 127.21 | 127.92 | 127.17 | 127.65 | 698,187 | -0.20(-0.16%) |
Oct 21, 2024 | 128.00 | 128.18 | 127.20 | 127.85 | 627,460 | -0.31(-0.24%) |
Oct 18, 2024 | 128.13 | 128.37 | 127.80 | 128.16 | 510,555 | +0.46(+0.36%) |
Oct 17, 2024 | 128.42 | 128.50 | 127.69 | 127.70 | 665,234 | -0.01(-0.01%) |
Oct 16, 2024 | 127.25 | 127.85 | 127.01 | 127.71 | 1,183,337 | +0.65(+0.51%) |
Oct 15, 2024 | 127.95 | 128.10 | 126.88 | 127.06 | 1,121,400 | -0.89(-0.70%) |
Oct 14, 2024 | 127.31 | 128.13 | 127.22 | 127.95 | 578,856 | +1.02(+0.80%) |
Oct 11, 2024 | 126.08 | 127.08 | 125.99 | 126.93 | 533,462 | +0.90(+0.71%) |
Oct 10, 2024 | 125.93 | 126.30 | 125.60 | 126.03 | 1,640,293 | -0.23(-0.18%) |
Oct 09, 2024 | 125.45 | 126.36 | 125.25 | 126.26 | 852,118 | +0.91(+0.73%) |
Oct 08, 2024 | 124.84 | 125.52 | 124.63 | 125.35 | 612,717 | +1.06(+0.85%) |
Oct 07, 2024 | 125.10 | 125.15 | 124.03 | 124.29 | 759,709 | -1.17(-0.93%) |
Oct 04, 2024 | 125.27 | 125.50 | 124.40 | 125.46 | 682,553 | +1.20(+0.97%) |
Oct 03, 2024 | 124.13 | 124.65 | 123.75 | 124.26 | 792,836 | -0.25(-0.20%) |
Oct 02, 2024 | 124.22 | 124.73 | 123.71 | 124.51 | 853,519 | +0.03(+0.02%) |
Oct 01, 2024 | 125.62 | 125.62 | 123.87 | 124.48 | 1,419,695 | -1.14(-0.91%) |
Sep 30, 2024 | 124.96 | 125.73 | 124.39 | 125.62 | 1,034,841 | +0.46(+0.37%) |
Sep 27, 2024 | 125.56 | 125.75 | 124.90 | 125.16 | 878,943 | -0.07(-0.06%) |
Sep 26, 2024 | 125.66 | 125.71 | 124.78 | 125.23 | 844,901 | +0.54(+0.43%) |
Sep 25, 2024 | 125.09 | 125.26 | 124.53 | 124.69 | 713,957 | -0.40(-0.32%) |
Sep 24, 2024 | 125.04 | 125.11 | 124.35 | 125.09 | 826,943 | +0.33(+0.26%) |
Sep 23, 2024 | 124.68 | 124.92 | 124.48 | 124.77 | 1,161,136 | +0.29(+0.23%) |
Sep 20, 2024 | 124.44 | 124.73 | 123.86 | 124.48 | 980,389 | -0.31(-0.25%) |
Sep 19, 2024 | 124.73 | 125.17 | 124.10 | 124.78 | 1,404,971 | +2.18(+1.78%) |
Sep 18, 2024 | 123.14 | 124.31 | 122.52 | 122.60 | 1,369,010 | -0.33(-0.27%) |
Sep 17, 2024 | 123.33 | 123.73 | 122.46 | 122.93 | 2,035,999 | +0.12(+0.10%) |
Sep 16, 2024 | 122.51 | 122.89 | 122.17 | 122.81 | 743,439 | +0.26(+0.21%) |
Sep 13, 2024 | 122.01 | 122.80 | 121.95 | 122.55 | 739,613 | +0.85(+0.70%) |
Sep 12, 2024 | 120.91 | 121.84 | 120.35 | 121.71 | 640,897 | +1.04(+0.86%) |
Sep 11, 2024 | 119.50 | 120.88 | 117.57 | 120.67 | 760,827 | +1.17(+0.97%) |
Sep 10, 2024 | 119.47 | 119.60 | 118.35 | 119.50 | 742,769 | +0.41(+0.34%) |
Sep 09, 2024 | 118.78 | 119.42 | 118.32 | 119.10 | 906,739 | +1.28(+1.08%) |
Sep 06, 2024 | 119.97 | 120.28 | 117.64 | 117.82 | 1,829,903 | -1.96(-1.64%) |
Sep 05, 2024 | 120.17 | 120.72 | 119.32 | 119.78 | 1,455,714 | -0.40(-0.33%) |
Sep 04, 2024 | 119.96 | 120.96 | 119.85 | 120.18 | 1,143,250 | -0.18(-0.15%) |
Sep 03, 2024 | 122.42 | 122.46 | 119.90 | 120.36 | 1,237,432 | -2.76(-2.24%) |
Aug 30, 2024 | 122.43 | 123.19 | 121.68 | 123.12 | 679,564 | +1.16(+0.96%) |
Aug 29, 2024 | 122.30 | 123.12 | 121.77 | 121.96 | 796,011 | +0.06(+0.05%) |
Aug 28, 2024 | 122.40 | 122.58 | 121.19 | 121.90 | 827,594 | -0.71(-0.58%) |
Aug 27, 2024 | 122.14 | 122.70 | 121.96 | 122.60 | 836,404 | +0.10(+0.08%) |
Aug 26, 2024 | 122.98 | 123.22 | 122.19 | 122.50 | 1,433,808 | -0.27(-0.22%) |
Aug 23, 2024 | 121.99 | 122.93 | 121.81 | 122.77 | 1,108,340 | +1.45(+1.20%) |
Aug 22, 2024 | 122.64 | 122.76 | 121.04 | 121.32 | 838,675 | -0.95(-0.77%) |
Aug 21, 2024 | 121.93 | 122.48 | 121.63 | 122.27 | 772,317 | +0.61(+0.50%) |
Aug 20, 2024 | 121.90 | 122.20 | 121.40 | 121.66 | 865,000 | -0.33(-0.27%) |
Aug 19, 2024 | 120.84 | 122.02 | 120.80 | 121.99 | 802,121 | +1.17(+0.97%) |
Aug 16, 2024 | 120.20 | 121.00 | 120.20 | 120.82 | 842,322 | +0.27(+0.22%) |
Aug 15, 2024 | 119.75 | 120.66 | 119.68 | 120.55 | 1,754,991 | +2.07(+1.75%) |
Aug 14, 2024 | 118.30 | 118.74 | 117.71 | 118.48 | 2,293,528 | +0.33(+0.28%) |
Aug 13, 2024 | 116.95 | 118.21 | 116.80 | 118.15 | 1,050,572 | +1.93(+1.66%) |
Aug 12, 2024 | 116.58 | 116.75 | 115.82 | 116.22 | 1,002,598 | -0.07(-0.06%) |
Aug 09, 2024 | 115.74 | 116.57 | 115.36 | 116.29 | 806,921 | +0.44(+0.38%) |
Aug 08, 2024 | 114.38 | 115.93 | 113.89 | 115.85 | 1,145,063 | +2.77(+2.45%) |
Aug 07, 2024 | 115.44 | 116.01 | 113.02 | 113.08 | 1,524,010 | -0.96(-0.84%) |
Aug 06, 2024 | 113.48 | 115.61 | 113.01 | 114.03 | 2,617,107 | +1.05(+0.93%) |
Aug 05, 2024 | 111.54 | 114.26 | 111.23 | 112.99 | 3,594,782 | -3.34(-2.87%) |
Aug 02, 2024 | 117.03 | 117.09 | 115.31 | 116.33 | 2,916,199 | -2.44(-2.06%) |