Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 120.72 | 122.22 | 120.59 | 120.63 | 117,108 | -0.15(-0.12%) |
Oct 29, 2024 | 120.75 | 121.28 | 119.89 | 120.78 | 63,606 | -0.78(-0.64%) |
Oct 28, 2024 | 120.98 | 122.22 | 120.89 | 121.56 | 54,964 | +0.91(+0.75%) |
Oct 25, 2024 | 121.04 | 121.67 | 120.25 | 120.65 | 72,339 | +0.44(+0.37%) |
Oct 24, 2024 | 121.44 | 121.75 | 119.65 | 120.21 | 61,883 | -0.63(-0.52%) |
Oct 23, 2024 | 120.02 | 121.41 | 120.02 | 120.84 | 65,365 | -0.01(-0.01%) |
Oct 22, 2024 | 119.78 | 120.90 | 119.60 | 120.85 | 62,290 | +0.32(+0.27%) |
Oct 21, 2024 | 122.32 | 122.53 | 119.51 | 120.53 | 92,698 | -1.68(-1.37%) |
Oct 18, 2024 | 121.88 | 122.49 | 121.61 | 122.21 | 111,410 | +0.40(+0.33%) |
Oct 17, 2024 | 122.49 | 122.54 | 121.02 | 121.81 | 61,224 | -0.94(-0.77%) |
Oct 16, 2024 | 121.26 | 122.86 | 120.78 | 122.75 | 69,110 | +2.51(+2.09%) |
Oct 15, 2024 | 119.94 | 122.21 | 119.94 | 120.24 | 63,776 | +0.88(+0.74%) |
Oct 14, 2024 | 117.27 | 119.88 | 117.27 | 119.36 | 44,969 | +1.76(+1.50%) |
Oct 11, 2024 | 115.88 | 118.21 | 115.88 | 117.60 | 64,177 | +1.36(+1.17%) |
Oct 10, 2024 | 116.01 | 116.86 | 115.73 | 116.24 | 76,957 | -0.53(-0.45%) |
Oct 09, 2024 | 117.20 | 119.04 | 116.29 | 116.77 | 110,455 | -0.79(-0.67%) |
Oct 08, 2024 | 119.41 | 119.41 | 117.37 | 117.56 | 81,205 | -1.05(-0.89%) |
Oct 07, 2024 | 121.90 | 121.90 | 118.21 | 118.61 | 102,493 | -3.98(-3.25%) |
Oct 04, 2024 | 121.51 | 122.59 | 120.57 | 122.59 | 71,726 | +1.62(+1.34%) |
Oct 03, 2024 | 121.60 | 122.34 | 120.67 | 120.97 | 66,918 | -1.20(-0.98%) |
Oct 02, 2024 | 122.34 | 123.25 | 121.05 | 122.17 | 51,747 | -1.13(-0.92%) |
Oct 01, 2024 | 124.19 | 124.27 | 122.85 | 123.30 | 66,899 | -0.87(-0.70%) |
Sep 30, 2024 | 123.23 | 124.35 | 122.47 | 124.17 | 80,864 | +0.87(+0.71%) |
Sep 27, 2024 | 123.23 | 123.94 | 122.45 | 123.30 | 58,389 | +1.12(+0.92%) |
Sep 26, 2024 | 123.16 | 124.04 | 122.08 | 122.18 | 74,286 | -0.34(-0.28%) |
Sep 25, 2024 | 123.21 | 123.74 | 121.51 | 122.52 | 100,808 | -0.18(-0.15%) |
Sep 24, 2024 | 123.71 | 124.06 | 122.58 | 122.70 | 68,347 | -1.35(-1.09%) |
Sep 23, 2024 | 122.63 | 124.44 | 122.47 | 124.05 | 99,934 | +1.82(+1.49%) |
Sep 20, 2024 | 122.63 | 124.13 | 121.20 | 122.23 | 443,516 | -0.49(-0.40%) |
Sep 19, 2024 | 123.82 | 123.98 | 121.97 | 122.72 | 143,902 | +0.05(+0.04%) |
Sep 18, 2024 | 123.76 | 124.49 | 122.60 | 122.67 | 210,361 | -1.09(-0.88%) |
Sep 17, 2024 | 123.99 | 125.34 | 123.08 | 123.76 | 114,766 | +0.40(+0.32%) |
Sep 16, 2024 | 122.77 | 123.74 | 122.10 | 123.36 | 108,363 | +1.45(+1.19%) |
Sep 13, 2024 | 120.79 | 122.78 | 119.79 | 121.91 | 81,690 | +1.97(+1.64%) |
Sep 12, 2024 | 119.05 | 120.24 | 118.42 | 119.94 | 108,678 | +1.30(+1.10%) |
Sep 11, 2024 | 118.84 | 119.90 | 117.47 | 118.64 | 155,972 | -1.16(-0.97%) |
Sep 10, 2024 | 117.62 | 119.96 | 117.22 | 119.80 | 72,396 | +2.43(+2.07%) |
Sep 09, 2024 | 117.33 | 117.72 | 116.42 | 117.37 | 60,029 | -0.33(-0.28%) |
Sep 06, 2024 | 120.20 | 120.20 | 117.69 | 117.70 | 57,559 | -2.45(-2.04%) |
Sep 05, 2024 | 119.37 | 120.73 | 119.22 | 120.15 | 89,175 | +1.20(+1.01%) |
Sep 04, 2024 | 117.41 | 119.18 | 117.41 | 118.95 | 56,006 | +1.50(+1.28%) |
Sep 03, 2024 | 116.98 | 117.88 | 116.77 | 117.44 | 81,147 | -0.36(-0.30%) |
Aug 30, 2024 | 116.98 | 118.23 | 116.42 | 117.80 | 82,338 | +0.85(+0.72%) |
Aug 29, 2024 | 116.46 | 117.53 | 115.22 | 116.96 | 78,145 | +1.18(+1.02%) |
Aug 28, 2024 | 115.78 | 117.35 | 115.60 | 115.77 | 76,027 | -0.21(-0.18%) |
Aug 27, 2024 | 116.89 | 117.75 | 115.83 | 115.98 | 58,368 | -1.21(-1.04%) |
Aug 26, 2024 | 117.34 | 118.36 | 116.54 | 117.19 | 64,861 | +0.92(+0.80%) |
Aug 23, 2024 | 114.02 | 116.86 | 112.33 | 116.27 | 79,868 | +2.24(+1.96%) |
Aug 22, 2024 | 114.48 | 114.78 | 113.42 | 114.03 | 47,910 | -0.60(-0.52%) |
Aug 21, 2024 | 114.71 | 115.63 | 113.91 | 114.63 | 58,183 | +0.30(+0.26%) |
Aug 20, 2024 | 114.52 | 114.75 | 113.82 | 114.33 | 52,967 | -0.48(-0.42%) |
Aug 19, 2024 | 113.99 | 115.05 | 113.92 | 114.81 | 44,715 | +0.84(+0.73%) |
Aug 16, 2024 | 114.29 | 114.57 | 113.56 | 113.97 | 51,195 | -0.17(-0.15%) |
Aug 15, 2024 | 114.49 | 115.03 | 113.04 | 114.14 | 66,046 | +0.85(+0.75%) |
Aug 14, 2024 | 113.28 | 113.55 | 112.77 | 113.30 | 87,822 | -0.11(-0.10%) |
Aug 13, 2024 | 113.81 | 113.81 | 112.39 | 113.41 | 89,216 | +0.45(+0.40%) |
Aug 12, 2024 | 113.93 | 113.93 | 112.52 | 112.96 | 116,282 | -0.35(-0.31%) |
Aug 09, 2024 | 112.31 | 113.93 | 110.42 | 113.31 | 114,377 | -1.29(-1.13%) |
Aug 08, 2024 | 115.22 | 115.56 | 113.79 | 114.60 | 85,282 | +0.19(+0.17%) |
Aug 07, 2024 | 113.92 | 115.11 | 113.36 | 114.41 | 101,655 | +0.86(+0.75%) |
Aug 06, 2024 | 114.12 | 115.44 | 113.25 | 113.55 | 109,402 | -0.94(-0.82%) |
Aug 05, 2024 | 116.34 | 116.34 | 113.15 | 114.49 | 96,836 | -4.10(-3.46%) |
Aug 02, 2024 | 115.61 | 119.06 | 115.61 | 118.59 | 138,767 | +0.90(+0.76%) |