Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 123.83 | 124.04 | 123.64 | 123.89 | 140,451 | +0.73(+0.59%) |
Oct 17, 2024 | 123.41 | 123.54 | 122.92 | 123.16 | 518,339 | -0.30(-0.24%) |
Oct 16, 2024 | 123.30 | 123.78 | 123.18 | 123.46 | 212,847 | +1.00(+0.82%) |
Oct 15, 2024 | 123.59 | 123.61 | 122.38 | 122.46 | 500,798 | -1.19(-0.96%) |
Oct 14, 2024 | 123.18 | 123.79 | 123.05 | 123.65 | 74,830 | -0.26(-0.21%) |
Oct 11, 2024 | 123.10 | 124.00 | 123.10 | 123.91 | 115,014 | +0.54(+0.44%) |
Oct 10, 2024 | 122.92 | 123.51 | 122.70 | 123.37 | 94,527 | -0.16(-0.13%) |
Oct 09, 2024 | 123.05 | 123.77 | 122.96 | 123.53 | 150,833 | -0.26(-0.21%) |
Oct 08, 2024 | 123.91 | 123.92 | 123.39 | 123.79 | 139,733 | -0.70(-0.56%) |
Oct 07, 2024 | 124.96 | 124.97 | 123.97 | 124.49 | 404,716 | -0.71(-0.57%) |
Oct 04, 2024 | 124.70 | 125.30 | 124.53 | 125.20 | 118,572 | +0.87(+0.70%) |
Oct 03, 2024 | 124.29 | 124.66 | 123.90 | 124.33 | 330,866 | -1.16(-0.92%) |
Oct 02, 2024 | 125.56 | 125.65 | 124.92 | 125.49 | 133,857 | -0.28(-0.22%) |
Oct 01, 2024 | 126.33 | 126.33 | 124.90 | 125.77 | 117,196 | -0.19(-0.15%) |
Sep 30, 2024 | 126.23 | 126.34 | 125.39 | 125.96 | 351,872 | +0.02(+0.02%) |
Sep 27, 2024 | 126.47 | 126.80 | 125.75 | 125.94 | 240,429 | -0.51(-0.40%) |
Sep 26, 2024 | 126.29 | 126.69 | 125.83 | 126.45 | 137,584 | +2.64(+2.13%) |
Sep 25, 2024 | 124.75 | 124.75 | 123.78 | 123.81 | 114,240 | -1.02(-0.82%) |
Sep 24, 2024 | 124.50 | 124.89 | 124.23 | 124.83 | 207,659 | +1.13(+0.91%) |
Sep 23, 2024 | 123.53 | 123.91 | 123.31 | 123.70 | 318,817 | +0.63(+0.51%) |
Sep 20, 2024 | 123.26 | 123.32 | 122.65 | 123.07 | 136,019 | -0.95(-0.77%) |
Sep 19, 2024 | 123.78 | 124.20 | 123.00 | 124.02 | 194,012 | +2.09(+1.71%) |
Sep 18, 2024 | 122.28 | 123.63 | 121.50 | 121.93 | 123,371 | -0.07(-0.06%) |
Sep 17, 2024 | 122.42 | 122.71 | 121.60 | 122.00 | 112,611 | -0.35(-0.29%) |
Sep 16, 2024 | 121.95 | 122.42 | 121.56 | 122.35 | 263,097 | +0.75(+0.61%) |
Sep 13, 2024 | 121.45 | 121.90 | 121.38 | 121.60 | 129,434 | +0.89(+0.73%) |
Sep 12, 2024 | 119.45 | 120.89 | 119.30 | 120.72 | 510,539 | +1.27(+1.07%) |
Sep 11, 2024 | 118.51 | 119.48 | 117.45 | 119.44 | 99,082 | +0.68(+0.57%) |
Sep 10, 2024 | 118.93 | 118.93 | 118.07 | 118.77 | 702,039 | -0.23(-0.19%) |
Sep 09, 2024 | 118.82 | 119.35 | 118.60 | 118.99 | 162,435 | +1.04(+0.88%) |
Sep 06, 2024 | 119.97 | 120.08 | 117.81 | 117.96 | 121,791 | -2.14(-1.78%) |
Sep 05, 2024 | 120.40 | 120.64 | 119.72 | 120.10 | 142,853 | +0.19(+0.16%) |
Sep 04, 2024 | 119.54 | 120.48 | 119.49 | 119.91 | 221,832 | -0.01(-0.01%) |
Sep 03, 2024 | 121.53 | 121.53 | 119.64 | 119.92 | 490,322 | -2.60(-2.12%) |
Aug 30, 2024 | 122.71 | 122.78 | 121.78 | 122.52 | 108,456 | +0.54(+0.44%) |
Aug 29, 2024 | 122.17 | 122.51 | 121.77 | 121.98 | 397,227 | +0.07(+0.06%) |
Aug 28, 2024 | 122.46 | 122.52 | 121.63 | 121.91 | 119,275 | -0.94(-0.77%) |
Aug 27, 2024 | 122.78 | 123.12 | 122.55 | 122.86 | 616,421 | +0.33(+0.27%) |
Aug 26, 2024 | 122.78 | 123.14 | 122.14 | 122.53 | 456,953 | -0.49(-0.40%) |
Aug 23, 2024 | 121.58 | 123.34 | 121.34 | 123.02 | 248,208 | +2.45(+2.03%) |
Aug 22, 2024 | 121.75 | 121.75 | 120.47 | 120.57 | 134,684 | -1.13(-0.93%) |
Aug 21, 2024 | 121.41 | 121.95 | 120.47 | 121.70 | 124,149 | +0.90(+0.74%) |
Aug 20, 2024 | 121.11 | 121.27 | 120.60 | 120.81 | 110,003 | -0.37(-0.30%) |
Aug 19, 2024 | 120.50 | 121.24 | 120.50 | 121.17 | 167,133 | +1.41(+1.18%) |
Aug 16, 2024 | 119.09 | 119.87 | 119.09 | 119.76 | 303,326 | +0.80(+0.67%) |
Aug 15, 2024 | 118.55 | 119.37 | 118.48 | 118.96 | 152,525 | +1.08(+0.91%) |
Aug 14, 2024 | 117.82 | 118.08 | 117.60 | 117.89 | 126,997 | +0.25(+0.21%) |
Aug 13, 2024 | 116.62 | 117.85 | 116.60 | 117.64 | 102,355 | +1.31(+1.13%) |
Aug 12, 2024 | 116.14 | 116.47 | 115.93 | 116.33 | 105,991 | +0.36(+0.31%) |
Aug 09, 2024 | 115.42 | 115.99 | 115.20 | 115.97 | 88,075 | +0.70(+0.60%) |
Aug 08, 2024 | 114.38 | 115.48 | 113.99 | 115.27 | 247,225 | +1.87(+1.65%) |
Aug 07, 2024 | 115.25 | 115.32 | 113.36 | 113.40 | 141,188 | +0.47(+0.41%) |
Aug 06, 2024 | 112.06 | 113.68 | 111.64 | 112.93 | 475,945 | +0.45(+0.40%) |
Aug 05, 2024 | 110.82 | 113.04 | 110.72 | 112.48 | 495,687 | -3.88(-3.34%) |
Aug 02, 2024 | 116.80 | 116.80 | 115.36 | 116.37 | 285,898 | -1.66(-1.41%) |