Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 128.48 | 130.04 | 128.10 | 129.25 | 2,442,825 | +1.65(+1.29%) |
Oct 14, 2024 | 126.17 | 127.91 | 125.72 | 127.60 | 2,195,731 | +2.42(+1.93%) |
Oct 11, 2024 | 124.34 | 125.31 | 123.60 | 125.18 | 1,771,925 | +2.07(+1.68%) |
Oct 10, 2024 | 124.36 | 124.45 | 122.34 | 123.11 | 1,722,177 | -1.23(-0.99%) |
Oct 09, 2024 | 124.80 | 124.86 | 123.24 | 124.34 | 2,439,792 | -0.43(-0.34%) |
Oct 08, 2024 | 124.50 | 125.00 | 123.82 | 124.77 | 2,092,232 | +0.50(+0.40%) |
Oct 07, 2024 | 124.91 | 125.53 | 123.99 | 124.27 | 2,857,728 | -1.29(-1.03%) |
Oct 04, 2024 | 125.32 | 125.90 | 124.54 | 125.56 | 1,966,642 | -0.90(-0.71%) |
Oct 03, 2024 | 127.34 | 127.77 | 126.22 | 126.46 | 1,702,534 | -0.57(-0.45%) |
Oct 02, 2024 | 126.42 | 127.97 | 126.12 | 127.03 | 2,047,392 | -0.55(-0.43%) |
Oct 01, 2024 | 128.31 | 128.50 | 126.91 | 127.58 | 2,006,885 | -0.45(-0.35%) |
Sep 30, 2024 | 126.84 | 128.03 | 126.20 | 128.03 | 3,515,443 | +0.83(+0.65%) |
Sep 27, 2024 | 127.35 | 127.52 | 126.21 | 127.20 | 2,286,016 | +0.65(+0.51%) |
Sep 26, 2024 | 128.92 | 129.08 | 126.11 | 126.55 | 3,375,974 | -2.53(-1.96%) |
Sep 25, 2024 | 128.31 | 129.54 | 128.27 | 129.08 | 2,777,820 | +1.48(+1.16%) |
Sep 24, 2024 | 127.12 | 128.39 | 126.84 | 127.60 | 2,431,074 | -0.99(-0.77%) |
Sep 23, 2024 | 125.83 | 128.71 | 125.50 | 128.59 | 2,410,968 | +3.32(+2.65%) |
Sep 20, 2024 | 123.98 | 126.30 | 123.05 | 125.27 | 10,565,684 | -0.12(-0.10%) |
Sep 19, 2024 | 127.66 | 128.46 | 124.49 | 125.39 | 3,091,306 | -2.28(-1.79%) |
Sep 18, 2024 | 127.64 | 128.72 | 126.78 | 127.67 | 2,729,846 | +0.21(+0.16%) |
Sep 17, 2024 | 128.95 | 129.56 | 127.06 | 127.46 | 2,120,506 | -1.72(-1.33%) |
Sep 16, 2024 | 130.97 | 131.31 | 129.09 | 129.18 | 2,199,546 | -0.57(-0.44%) |
Sep 13, 2024 | 129.05 | 129.87 | 128.28 | 129.75 | 2,139,342 | +0.92(+0.71%) |
Sep 12, 2024 | 128.03 | 128.93 | 127.05 | 128.83 | 3,055,653 | +0.17(+0.13%) |
Sep 11, 2024 | 128.07 | 128.78 | 126.69 | 128.66 | 3,995,022 | -0.36(-0.28%) |
Sep 10, 2024 | 127.88 | 129.11 | 126.33 | 129.02 | 2,506,191 | +1.69(+1.33%) |
Sep 09, 2024 | 124.62 | 127.47 | 124.47 | 127.33 | 3,471,758 | +2.73(+2.19%) |
Sep 06, 2024 | 123.86 | 124.83 | 123.00 | 124.60 | 2,457,054 | +0.60(+0.48%) |
Sep 05, 2024 | 125.18 | 125.50 | 123.64 | 124.00 | 2,608,235 | -0.48(-0.39%) |
Sep 04, 2024 | 122.25 | 124.88 | 122.18 | 124.48 | 4,333,480 | +2.42(+1.98%) |
Sep 03, 2024 | 120.23 | 122.36 | 120.23 | 122.06 | 2,925,760 | +1.38(+1.14%) |
Aug 30, 2024 | 120.92 | 121.70 | 119.96 | 120.68 | 7,190,754 | +0.13(+0.11%) |
Aug 29, 2024 | 120.99 | 121.25 | 119.93 | 120.55 | 2,011,947 | -0.52(-0.43%) |
Aug 28, 2024 | 120.39 | 121.48 | 120.38 | 121.07 | 2,948,824 | +0.81(+0.67%) |
Aug 27, 2024 | 118.64 | 120.79 | 118.42 | 120.26 | 2,356,018 | +1.02(+0.86%) |
Aug 26, 2024 | 119.51 | 120.22 | 118.86 | 119.24 | 1,399,202 | -0.13(-0.11%) |
Aug 23, 2024 | 118.10 | 119.50 | 118.00 | 119.37 | 2,221,114 | +1.55(+1.32%) |
Aug 22, 2024 | 116.50 | 117.88 | 116.50 | 117.82 | 1,668,668 | +1.49(+1.28%) |
Aug 21, 2024 | 116.79 | 117.23 | 116.29 | 116.33 | 3,015,998 | -0.10(-0.09%) |
Aug 20, 2024 | 115.74 | 116.84 | 115.49 | 116.43 | 1,681,873 | +0.89(+0.77%) |
Aug 19, 2024 | 116.00 | 117.00 | 115.18 | 115.54 | 1,681,878 | -0.38(-0.33%) |
Aug 16, 2024 | 116.32 | 116.46 | 115.33 | 115.92 | 3,472,522 | -0.42(-0.36%) |
Aug 15, 2024 | 117.26 | 118.48 | 115.34 | 116.34 | 2,462,259 | -1.17(-1.00%) |
Aug 14, 2024 | 117.07 | 118.63 | 117.07 | 117.51 | 2,353,907 | +0.34(+0.29%) |
Aug 13, 2024 | 117.35 | 117.98 | 116.57 | 117.17 | 1,740,405 | +0.55(+0.47%) |
Aug 12, 2024 | 116.95 | 117.79 | 115.77 | 116.62 | 2,116,925 | -0.11(-0.09%) |
Aug 09, 2024 | 115.58 | 117.00 | 114.79 | 116.73 | 2,369,467 | +1.66(+1.44%) |
Aug 08, 2024 | 114.11 | 115.74 | 113.72 | 115.07 | 2,557,958 | +0.90(+0.79%) |
Aug 07, 2024 | 114.91 | 116.77 | 113.97 | 114.17 | 3,445,738 | -0.14(-0.12%) |
Aug 06, 2024 | 110.99 | 115.20 | 110.64 | 114.30 | 3,958,410 | +3.90(+3.53%) |
Aug 05, 2024 | 111.47 | 114.03 | 110.11 | 110.41 | 4,127,980 | -1.71(-1.53%) |
Aug 02, 2024 | 111.74 | 113.97 | 111.31 | 112.12 | 2,847,342 | +0.37(+0.33%) |