Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 124.90 | 127.72 | 124.77 | 126.60 | 3,396,650 | +2.71(+2.19%) |
Oct 24, 2024 | 122.75 | 124.00 | 122.35 | 123.89 | 2,021,004 | +2.37(+1.95%) |
Oct 23, 2024 | 124.62 | 125.51 | 121.07 | 121.52 | 2,078,258 | -3.10(-2.49%) |
Oct 22, 2024 | 125.00 | 126.00 | 123.13 | 124.62 | 1,886,385 | -1.19(-0.95%) |
Oct 21, 2024 | 126.12 | 128.80 | 124.93 | 125.81 | 3,279,004 | -2.31(-1.80%) |
Oct 18, 2024 | 129.00 | 130.17 | 127.19 | 128.12 | 3,575,211 | +1.90(+1.51%) |
Oct 17, 2024 | 127.33 | 127.91 | 124.76 | 126.22 | 2,505,912 | +0.22(+0.17%) |
Oct 16, 2024 | 126.43 | 126.80 | 123.29 | 126.00 | 2,463,873 | -0.88(-0.69%) |
Oct 15, 2024 | 128.47 | 128.66 | 125.72 | 126.88 | 2,703,984 | -2.24(-1.73%) |
Oct 14, 2024 | 131.28 | 131.28 | 128.56 | 129.12 | 2,513,848 | -0.69(-0.53%) |
Oct 11, 2024 | 129.89 | 131.25 | 128.76 | 129.81 | 2,651,465 | -0.28(-0.22%) |
Oct 10, 2024 | 125.24 | 130.24 | 125.04 | 130.09 | 4,746,931 | +4.93(+3.94%) |
Oct 09, 2024 | 123.80 | 126.56 | 123.70 | 125.16 | 3,142,837 | +1.44(+1.16%) |
Oct 08, 2024 | 123.74 | 126.17 | 123.23 | 123.72 | 3,838,470 | +1.34(+1.09%) |
Oct 07, 2024 | 122.20 | 123.78 | 121.16 | 122.38 | 3,208,877 | -0.31(-0.25%) |
Oct 04, 2024 | 119.55 | 122.82 | 118.37 | 122.69 | 5,220,004 | +5.16(+4.39%) |
Oct 03, 2024 | 115.26 | 118.58 | 115.17 | 117.53 | 3,719,250 | +1.31(+1.13%) |
Oct 02, 2024 | 114.19 | 116.69 | 113.53 | 116.22 | 3,191,781 | +2.24(+1.97%) |
Oct 01, 2024 | 117.45 | 117.75 | 113.08 | 113.98 | 2,810,463 | -1.08(-0.94%) |
Sep 30, 2024 | 114.20 | 115.32 | 113.86 | 115.06 | 1,562,887 | +0.86(+0.75%) |
Sep 27, 2024 | 115.13 | 115.18 | 113.46 | 114.20 | 2,288,755 | -0.01(-0.01%) |
Sep 26, 2024 | 118.20 | 118.23 | 113.10 | 114.21 | 2,344,027 | -1.80(-1.55%) |
Sep 25, 2024 | 116.63 | 117.50 | 115.56 | 116.01 | 2,545,850 | -1.30(-1.11%) |
Sep 24, 2024 | 116.58 | 118.38 | 115.66 | 117.31 | 2,545,976 | +1.09(+0.94%) |
Sep 23, 2024 | 115.01 | 116.67 | 114.90 | 116.22 | 1,917,916 | +1.46(+1.27%) |
Sep 20, 2024 | 115.18 | 115.62 | 113.91 | 114.76 | 2,830,142 | -0.76(-0.66%) |
Sep 19, 2024 | 115.86 | 116.64 | 114.91 | 115.52 | 3,133,093 | +2.34(+2.07%) |
Sep 18, 2024 | 111.72 | 114.94 | 111.50 | 113.18 | 2,778,891 | +1.25(+1.12%) |
Sep 17, 2024 | 112.30 | 113.65 | 111.45 | 111.93 | 2,419,923 | +0.53(+0.48%) |
Sep 16, 2024 | 109.16 | 111.59 | 108.35 | 111.40 | 3,670,741 | +2.14(+1.96%) |
Sep 13, 2024 | 109.56 | 110.90 | 108.79 | 109.26 | 3,142,973 | -0.37(-0.34%) |
Sep 12, 2024 | 110.00 | 110.92 | 109.20 | 109.63 | 2,574,428 | +0.11(+0.10%) |
Sep 11, 2024 | 108.41 | 109.66 | 107.14 | 109.52 | 4,319,909 | +1.40(+1.29%) |
Sep 10, 2024 | 108.46 | 110.20 | 107.02 | 108.12 | 2,365,271 | +0.42(+0.39%) |
Sep 09, 2024 | 108.27 | 109.02 | 106.74 | 107.70 | 2,720,472 | +0.50(+0.47%) |
Sep 06, 2024 | 109.87 | 110.97 | 105.44 | 107.20 | 3,311,257 | -2.89(-2.63%) |
Sep 05, 2024 | 108.01 | 110.50 | 108.00 | 110.09 | 2,700,988 | +1.44(+1.33%) |
Sep 04, 2024 | 110.77 | 111.16 | 108.54 | 108.65 | 3,748,833 | -2.83(-2.54%) |
Sep 03, 2024 | 114.87 | 115.50 | 111.10 | 111.48 | 3,355,559 | -4.78(-4.11%) |
Aug 30, 2024 | 117.22 | 117.97 | 114.66 | 116.26 | 2,436,586 | +1.08(+0.94%) |
Aug 29, 2024 | 115.28 | 116.89 | 114.45 | 115.18 | 2,328,631 | +1.76(+1.55%) |
Aug 28, 2024 | 115.50 | 116.49 | 112.26 | 113.42 | 1,797,135 | -2.60(-2.24%) |
Aug 27, 2024 | 116.25 | 116.96 | 115.53 | 116.02 | 1,284,860 | -0.72(-0.62%) |
Aug 26, 2024 | 116.42 | 117.59 | 116.21 | 116.74 | 1,388,776 | -0.46(-0.39%) |
Aug 23, 2024 | 117.00 | 117.67 | 115.48 | 117.20 | 1,926,177 | +1.58(+1.37%) |
Aug 22, 2024 | 117.50 | 118.72 | 115.53 | 115.62 | 2,419,127 | -2.12(-1.80%) |
Aug 21, 2024 | 116.51 | 117.79 | 115.97 | 117.74 | 2,222,832 | +1.64(+1.41%) |
Aug 20, 2024 | 116.70 | 117.51 | 115.74 | 116.10 | 1,833,600 | -1.11(-0.95%) |
Aug 19, 2024 | 115.34 | 117.25 | 114.13 | 117.21 | 1,872,417 | +2.23(+1.94%) |
Aug 16, 2024 | 116.24 | 116.42 | 114.77 | 114.98 | 2,197,924 | -1.35(-1.16%) |
Aug 15, 2024 | 115.43 | 118.40 | 115.14 | 116.33 | 3,846,114 | +2.18(+1.91%) |
Aug 14, 2024 | 114.81 | 115.35 | 113.27 | 114.15 | 2,911,747 | -0.22(-0.19%) |
Aug 13, 2024 | 112.21 | 115.02 | 112.21 | 114.37 | 2,816,149 | +2.21(+1.97%) |
Aug 12, 2024 | 113.05 | 113.20 | 110.10 | 112.16 | 3,557,587 | -0.12(-0.11%) |
Aug 09, 2024 | 113.74 | 115.45 | 110.63 | 112.28 | 4,515,421 | -1.78(-1.56%) |
Aug 08, 2024 | 115.08 | 118.07 | 111.02 | 114.06 | 9,761,624 | +6.02(+5.57%) |
Aug 07, 2024 | 108.70 | 111.25 | 107.27 | 108.04 | 7,811,214 | +2.57(+2.44%) |
Aug 06, 2024 | 105.64 | 107.22 | 103.51 | 105.47 | 4,622,471 | +0.50(+0.48%) |
Aug 05, 2024 | 99.93 | 106.23 | 98.80 | 104.97 | 5,975,202 | -2.28(-2.13%) |
Aug 02, 2024 | 109.89 | 109.92 | 106.20 | 107.25 | 5,247,357 | -5.85(-5.17%) |