Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 123.12 | 124.01 | 122.75 | 123.03 | 256,509 | +0.26(+0.21%) |
Oct 29, 2024 | 124.10 | 124.27 | 122.44 | 122.77 | 228,665 | -1.65(-1.33%) |
Oct 28, 2024 | 122.61 | 124.50 | 122.53 | 124.42 | 311,316 | -0.90(-0.72%) |
Oct 25, 2024 | 125.91 | 126.29 | 124.93 | 125.32 | 220,965 | +0.13(+0.10%) |
Oct 24, 2024 | 125.44 | 125.79 | 124.32 | 125.19 | 198,121 | +0.03(+0.02%) |
Oct 23, 2024 | 125.40 | 125.89 | 124.30 | 125.16 | 245,423 | -0.66(-0.52%) |
Oct 22, 2024 | 125.99 | 126.44 | 125.45 | 125.82 | 343,506 | +0.15(+0.12%) |
Oct 21, 2024 | 126.89 | 127.21 | 125.37 | 125.67 | 539,689 | -0.32(-0.25%) |
Oct 18, 2024 | 126.31 | 126.57 | 125.18 | 125.99 | 236,638 | -0.56(-0.44%) |
Oct 17, 2024 | 126.02 | 126.91 | 125.77 | 126.55 | 250,778 | +0.60(+0.48%) |
Oct 16, 2024 | 125.73 | 126.34 | 125.70 | 125.95 | 211,348 | +0.75(+0.60%) |
Oct 15, 2024 | 126.00 | 126.66 | 125.16 | 125.20 | 532,261 | -4.05(-3.13%) |
Oct 14, 2024 | 128.81 | 129.58 | 128.47 | 129.25 | 431,183 | -0.40(-0.31%) |
Oct 11, 2024 | 128.77 | 130.10 | 128.43 | 129.65 | 224,990 | +0.91(+0.71%) |
Oct 10, 2024 | 128.59 | 129.34 | 127.74 | 128.74 | 199,156 | +0.98(+0.77%) |
Oct 09, 2024 | 126.25 | 128.11 | 126.01 | 127.76 | 384,608 | +0.52(+0.41%) |
Oct 08, 2024 | 129.07 | 129.07 | 126.56 | 127.24 | 907,541 | -3.37(-2.58%) |
Oct 07, 2024 | 130.46 | 131.45 | 130.07 | 130.61 | 337,156 | +0.56(+0.43%) |
Oct 04, 2024 | 129.92 | 130.46 | 128.78 | 130.05 | 382,820 | +1.24(+0.96%) |
Oct 03, 2024 | 127.01 | 128.94 | 125.97 | 128.81 | 576,172 | +2.29(+1.81%) |
Oct 02, 2024 | 127.09 | 127.25 | 125.14 | 126.52 | 551,022 | +1.38(+1.10%) |
Oct 01, 2024 | 121.60 | 125.61 | 121.24 | 125.14 | 853,853 | +2.67(+2.18%) |
Sep 30, 2024 | 121.49 | 122.84 | 120.91 | 122.47 | 425,303 | +0.74(+0.61%) |
Sep 27, 2024 | 120.03 | 121.92 | 119.98 | 121.73 | 488,007 | +2.55(+2.14%) |
Sep 26, 2024 | 119.28 | 120.78 | 118.89 | 119.18 | 472,367 | -2.54(-2.09%) |
Sep 25, 2024 | 123.99 | 124.19 | 121.50 | 121.72 | 329,626 | -2.48(-2.00%) |
Sep 24, 2024 | 125.88 | 126.16 | 124.15 | 124.19 | 392,445 | -0.36(-0.29%) |
Sep 23, 2024 | 123.31 | 125.23 | 122.86 | 124.55 | 346,426 | +1.47(+1.19%) |
Sep 20, 2024 | 122.77 | 123.41 | 121.75 | 123.08 | 206,817 | -0.17(-0.14%) |
Sep 19, 2024 | 123.65 | 124.58 | 122.56 | 123.25 | 292,575 | +1.57(+1.29%) |
Sep 18, 2024 | 121.29 | 123.19 | 121.21 | 121.69 | 266,999 | +0.16(+0.13%) |
Sep 17, 2024 | 119.81 | 121.63 | 119.71 | 121.53 | 236,355 | +1.74(+1.46%) |
Sep 16, 2024 | 119.14 | 120.27 | 118.75 | 119.78 | 307,495 | +1.60(+1.35%) |
Sep 13, 2024 | 118.04 | 119.12 | 117.88 | 118.19 | 224,303 | +0.72(+0.62%) |
Sep 12, 2024 | 116.93 | 117.99 | 116.08 | 117.46 | 1,093,887 | +1.05(+0.90%) |
Sep 11, 2024 | 117.27 | 117.30 | 114.50 | 116.41 | 420,270 | -0.79(-0.68%) |
Sep 10, 2024 | 119.43 | 119.60 | 116.30 | 117.20 | 547,763 | -2.05(-1.72%) |
Sep 09, 2024 | 118.95 | 120.41 | 118.73 | 119.26 | 566,008 | +0.59(+0.49%) |
Sep 06, 2024 | 120.52 | 121.30 | 118.26 | 118.67 | 962,197 | -1.56(-1.30%) |
Sep 05, 2024 | 121.99 | 121.99 | 120.11 | 120.23 | 955,131 | -0.84(-0.70%) |
Sep 04, 2024 | 122.91 | 123.70 | 120.90 | 121.07 | 260,554 | -1.79(-1.46%) |
Sep 03, 2024 | 124.40 | 124.40 | 122.24 | 122.86 | 366,536 | -3.45(-2.73%) |
Aug 30, 2024 | 124.81 | 126.36 | 124.52 | 126.31 | 162,120 | +0.34(+0.27%) |
Aug 29, 2024 | 125.09 | 126.56 | 124.06 | 125.98 | 153,692 | +1.61(+1.29%) |
Aug 28, 2024 | 124.57 | 125.04 | 123.85 | 124.37 | 665,598 | -0.86(-0.69%) |
Aug 27, 2024 | 126.36 | 126.71 | 125.02 | 125.23 | 206,956 | -1.21(-0.96%) |
Aug 26, 2024 | 126.57 | 127.62 | 125.61 | 126.44 | 215,163 | +1.18(+0.94%) |
Aug 23, 2024 | 123.91 | 125.44 | 123.82 | 125.26 | 237,839 | +2.08(+1.69%) |
Aug 22, 2024 | 123.16 | 123.80 | 122.80 | 123.18 | 191,705 | +0.25(+0.20%) |
Aug 21, 2024 | 123.69 | 124.19 | 122.70 | 122.94 | 686,496 | -0.04(-0.03%) |
Aug 20, 2024 | 125.98 | 125.98 | 122.78 | 122.97 | 304,070 | -3.19(-2.53%) |
Aug 19, 2024 | 125.50 | 127.28 | 125.50 | 126.17 | 196,023 | +0.74(+0.59%) |
Aug 16, 2024 | 124.59 | 125.64 | 124.59 | 125.42 | 180,210 | -0.09(-0.07%) |
Aug 15, 2024 | 124.63 | 125.89 | 124.60 | 125.51 | 198,894 | +1.66(+1.34%) |
Aug 14, 2024 | 123.50 | 124.38 | 123.00 | 123.86 | 314,210 | +0.62(+0.51%) |
Aug 13, 2024 | 123.57 | 123.57 | 122.67 | 123.23 | 309,927 | -1.16(-0.93%) |
Aug 12, 2024 | 124.40 | 124.99 | 123.74 | 124.39 | 297,958 | +0.82(+0.67%) |
Aug 09, 2024 | 123.40 | 124.09 | 122.51 | 123.57 | 175,021 | +0.12(+0.10%) |
Aug 08, 2024 | 121.34 | 123.57 | 121.33 | 123.45 | 200,135 | +2.67(+2.21%) |
Aug 07, 2024 | 121.96 | 122.90 | 120.67 | 120.78 | 370,003 | +0.57(+0.47%) |
Aug 06, 2024 | 120.13 | 121.53 | 119.56 | 120.22 | 427,915 | +0.48(+0.40%) |
Aug 05, 2024 | 119.04 | 120.54 | 117.99 | 119.74 | 807,242 | -2.59(-2.11%) |
Aug 02, 2024 | 125.17 | 125.17 | 121.28 | 122.33 | 692,052 | -3.75(-2.97%) |