Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 123.08 | 123.35 | 121.73 | 122.73 | 308,151 | -0.94(-0.76%) |
Oct 14, 2024 | 123.30 | 123.87 | 123.30 | 123.67 | 6,351 | +0.23(+0.19%) |
Oct 11, 2024 | 123.55 | 123.70 | 123.22 | 123.44 | 3,091 | +1.03(+0.85%) |
Oct 10, 2024 | 122.81 | 122.81 | 122.02 | 122.40 | 7,874 | -0.90(-0.73%) |
Oct 09, 2024 | 123.12 | 123.43 | 123.12 | 123.30 | 1,324 | -0.32(-0.26%) |
Oct 08, 2024 | 123.74 | 123.74 | 123.05 | 123.62 | 1,696 | +0.70(+0.57%) |
Oct 07, 2024 | 123.03 | 123.50 | 122.92 | 122.92 | 5,856 | +0.90(+0.73%) |
Oct 04, 2024 | 121.94 | 122.34 | 121.46 | 122.02 | 7,440 | -0.24(-0.20%) |
Oct 03, 2024 | 123.00 | 123.91 | 120.57 | 122.26 | 12,982 | -1.76(-1.42%) |
Oct 02, 2024 | 123.47 | 124.14 | 123.33 | 124.02 | 4,466 | +0.00(+0.00%) |
Oct 01, 2024 | 125.13 | 125.13 | 123.66 | 124.02 | 68,785 | -3.00(-2.36%) |
Sep 30, 2024 | 126.34 | 127.02 | 125.96 | 127.02 | 2,550 | -0.12(-0.09%) |
Sep 27, 2024 | 127.92 | 127.92 | 127.14 | 127.14 | 2,859 | -1.50(-1.17%) |
Sep 26, 2024 | 128.88 | 129.05 | 128.50 | 128.64 | 12,359 | +0.50(+0.39%) |
Sep 25, 2024 | 129.36 | 129.39 | 127.96 | 128.14 | 2,629 | -0.41(-0.32%) |
Sep 24, 2024 | 128.00 | 128.55 | 127.15 | 128.55 | 2,054 | +0.68(+0.53%) |
Sep 23, 2024 | 127.86 | 127.87 | 127.86 | 127.87 | 746 | -1.68(-1.30%) |
Sep 20, 2024 | 129.02 | 129.73 | 129.02 | 129.55 | 1,708 | -2.79(-2.11%) |
Sep 19, 2024 | 132.26 | 132.34 | 132.26 | 132.34 | 1,056 | +1.94(+1.49%) |
Sep 18, 2024 | 130.30 | 132.17 | 130.30 | 130.40 | 3,865 | -0.50(-0.38%) |
Sep 17, 2024 | 132.00 | 132.00 | 130.90 | 130.90 | 2,066 | -1.18(-0.89%) |
Sep 16, 2024 | 132.07 | 132.33 | 131.75 | 132.07 | 3,765 | +0.44(+0.33%) |
Sep 13, 2024 | 131.62 | 131.79 | 131.62 | 131.63 | 674 | +1.27(+0.97%) |
Sep 12, 2024 | 129.51 | 130.36 | 129.18 | 130.36 | 1,289 | +1.28(+0.99%) |
Sep 11, 2024 | 126.78 | 129.16 | 126.78 | 129.08 | 1,921 | +3.21(+2.55%) |
Sep 10, 2024 | 126.25 | 126.25 | 125.02 | 125.87 | 13,477 | -1.56(-1.23%) |
Sep 09, 2024 | 127.89 | 127.89 | 127.14 | 127.44 | 2,422 | +1.00(+0.79%) |
Sep 06, 2024 | 128.37 | 128.37 | 126.44 | 126.44 | 6,588 | -1.08(-0.85%) |
Sep 05, 2024 | 127.79 | 127.95 | 127.45 | 127.52 | 2,235 | -1.12(-0.87%) |
Sep 04, 2024 | 128.08 | 128.91 | 128.08 | 128.63 | 4,691 | +0.28(+0.22%) |
Sep 03, 2024 | 130.23 | 130.23 | 128.35 | 128.35 | 6,151 | -1.80(-1.38%) |
Aug 30, 2024 | 130.38 | 130.38 | 129.60 | 130.15 | 986 | -0.28(-0.21%) |
Aug 29, 2024 | 130.85 | 130.88 | 130.09 | 130.43 | 3,814 | +1.43(+1.11%) |
Aug 28, 2024 | 129.35 | 129.39 | 128.99 | 128.99 | 2,785 | -1.67(-1.28%) |
Aug 27, 2024 | 130.08 | 130.68 | 129.69 | 130.66 | 7,837 | +1.06(+0.82%) |
Aug 26, 2024 | 129.89 | 130.01 | 129.41 | 129.60 | 3,874 | -1.40(-1.07%) |
Aug 23, 2024 | 129.81 | 130.99 | 129.81 | 130.99 | 16,414 | +2.25(+1.75%) |
Aug 22, 2024 | 129.32 | 129.51 | 128.61 | 128.74 | 6,621 | -0.85(-0.66%) |
Aug 21, 2024 | 129.12 | 129.59 | 128.59 | 129.59 | 16,289 | +0.65(+0.50%) |
Aug 20, 2024 | 129.24 | 129.29 | 128.57 | 128.94 | 1,964 | -1.16(-0.89%) |
Aug 19, 2024 | 129.00 | 130.10 | 129.00 | 130.10 | 6,089 | +1.19(+0.93%) |
Aug 16, 2024 | 128.56 | 129.06 | 128.56 | 128.91 | 4,251 | +0.28(+0.21%) |
Aug 15, 2024 | 128.72 | 128.92 | 128.57 | 128.63 | 3,875 | +1.08(+0.85%) |
Aug 14, 2024 | 127.04 | 127.55 | 126.64 | 127.55 | 11,463 | +0.83(+0.65%) |
Aug 13, 2024 | 124.66 | 126.72 | 124.66 | 126.72 | 3,709 | +2.79(+2.25%) |
Aug 12, 2024 | 124.62 | 124.62 | 123.79 | 123.93 | 3,536 | -1.12(-0.90%) |
Aug 09, 2024 | 124.58 | 125.06 | 124.35 | 125.06 | 2,445 | +1.75(+1.42%) |
Aug 08, 2024 | 122.15 | 123.52 | 121.32 | 123.31 | 9,050 | +3.22(+2.68%) |
Aug 07, 2024 | 122.33 | 122.33 | 120.09 | 120.09 | 4,765 | -2.15(-1.76%) |
Aug 06, 2024 | 121.09 | 122.66 | 121.09 | 122.24 | 18,571 | +1.28(+1.05%) |
Aug 05, 2024 | 119.40 | 121.67 | 118.93 | 120.96 | 22,747 | -3.79(-3.04%) |
Aug 02, 2024 | 124.89 | 125.16 | 123.81 | 124.75 | 57,175 | -1.85(-1.46%) |