Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 127.32 | 128.19 | 125.92 | 126.00 | 652,347 | -1.78(-1.39%) |
Oct 30, 2024 | 129.32 | 130.85 | 127.40 | 127.78 | 658,068 | -2.43(-1.87%) |
Oct 29, 2024 | 130.07 | 131.17 | 129.26 | 130.21 | 431,757 | -0.05(-0.04%) |
Oct 28, 2024 | 131.37 | 132.80 | 129.26 | 130.26 | 515,455 | -0.88(-0.67%) |
Oct 25, 2024 | 132.10 | 133.36 | 130.93 | 131.14 | 849,647 | -0.88(-0.67%) |
Oct 24, 2024 | 129.90 | 132.88 | 129.53 | 132.02 | 737,633 | +2.14(+1.65%) |
Oct 23, 2024 | 131.00 | 131.00 | 126.78 | 129.88 | 737,382 | +1.46(+1.14%) |
Oct 22, 2024 | 126.26 | 128.54 | 126.20 | 128.42 | 514,391 | +1.11(+0.87%) |
Oct 21, 2024 | 127.73 | 129.24 | 126.58 | 127.31 | 859,173 | +0.23(+0.18%) |
Oct 18, 2024 | 124.98 | 130.04 | 124.26 | 127.08 | 1,028,079 | +2.83(+2.28%) |
Oct 17, 2024 | 125.60 | 127.18 | 124.21 | 124.25 | 896,117 | -1.67(-1.33%) |
Oct 16, 2024 | 123.66 | 126.34 | 123.66 | 125.92 | 612,937 | +2.19(+1.77%) |
Oct 15, 2024 | 124.37 | 124.98 | 123.22 | 123.73 | 656,161 | -0.64(-0.51%) |
Oct 14, 2024 | 124.42 | 124.94 | 122.74 | 124.37 | 414,736 | -0.14(-0.11%) |
Oct 11, 2024 | 122.41 | 125.96 | 122.17 | 124.51 | 882,023 | +2.10(+1.72%) |
Oct 10, 2024 | 119.69 | 124.66 | 118.43 | 122.41 | 1,083,137 | +4.42(+3.75%) |
Oct 09, 2024 | 119.64 | 119.64 | 116.17 | 117.99 | 1,099,448 | -1.73(-1.45%) |
Oct 08, 2024 | 117.86 | 120.89 | 117.53 | 119.72 | 809,027 | +1.93(+1.64%) |
Oct 07, 2024 | 120.32 | 121.00 | 116.58 | 117.79 | 884,154 | -2.61(-2.17%) |
Oct 04, 2024 | 119.91 | 121.88 | 118.63 | 120.40 | 890,683 | +1.64(+1.38%) |
Oct 03, 2024 | 121.96 | 122.22 | 118.27 | 118.76 | 1,381,143 | -3.76(-3.07%) |
Oct 02, 2024 | 121.73 | 124.00 | 119.75 | 122.52 | 822,532 | +0.19(+0.16%) |
Oct 01, 2024 | 125.00 | 125.73 | 121.66 | 122.33 | 723,107 | -2.56(-2.05%) |
Sep 30, 2024 | 124.93 | 127.90 | 123.68 | 124.89 | 676,671 | +0.36(+0.29%) |
Sep 27, 2024 | 125.59 | 125.74 | 123.47 | 124.53 | 768,359 | -0.31(-0.25%) |
Sep 26, 2024 | 124.59 | 125.76 | 123.60 | 124.84 | 582,823 | +0.22(+0.18%) |
Sep 25, 2024 | 125.56 | 125.92 | 123.65 | 124.62 | 716,412 | -0.87(-0.69%) |
Sep 24, 2024 | 125.03 | 125.84 | 123.27 | 125.49 | 628,440 | +0.70(+0.56%) |
Sep 23, 2024 | 127.21 | 127.29 | 124.57 | 124.79 | 753,950 | -2.42(-1.90%) |
Sep 20, 2024 | 127.10 | 129.01 | 125.05 | 127.21 | 997,763 | +0.11(+0.09%) |
Sep 19, 2024 | 126.41 | 128.65 | 125.61 | 127.10 | 636,891 | +2.09(+1.67%) |
Sep 18, 2024 | 126.07 | 128.08 | 123.61 | 125.01 | 624,885 | -0.68(-0.54%) |
Sep 17, 2024 | 124.78 | 127.36 | 124.31 | 125.69 | 528,842 | +1.36(+1.09%) |
Sep 16, 2024 | 125.76 | 126.67 | 123.91 | 124.33 | 670,774 | -0.32(-0.26%) |
Sep 13, 2024 | 124.12 | 125.95 | 120.42 | 124.65 | 1,243,867 | -0.69(-0.55%) |
Sep 12, 2024 | 128.00 | 128.00 | 124.49 | 125.34 | 624,704 | -3.05(-2.38%) |
Sep 11, 2024 | 126.46 | 128.59 | 125.34 | 128.39 | 871,261 | +1.45(+1.14%) |
Sep 10, 2024 | 127.57 | 127.86 | 124.71 | 126.94 | 619,096 | -0.75(-0.59%) |
Sep 09, 2024 | 128.51 | 129.93 | 127.29 | 127.69 | 945,847 | -1.23(-0.95%) |
Sep 06, 2024 | 134.00 | 134.55 | 126.81 | 128.92 | 1,160,484 | -4.85(-3.63%) |
Sep 05, 2024 | 134.84 | 135.27 | 133.22 | 133.77 | 422,992 | -1.02(-0.76%) |
Sep 04, 2024 | 133.96 | 135.38 | 132.72 | 134.79 | 454,836 | -0.31(-0.23%) |
Sep 03, 2024 | 135.45 | 138.71 | 133.97 | 135.10 | 1,186,506 | -0.68(-0.50%) |
Aug 30, 2024 | 138.17 | 138.71 | 134.53 | 135.78 | 770,347 | -1.47(-1.07%) |
Aug 29, 2024 | 139.10 | 140.10 | 136.80 | 137.25 | 469,545 | -1.66(-1.20%) |
Aug 28, 2024 | 140.37 | 140.97 | 138.14 | 138.91 | 545,922 | -1.74(-1.24%) |
Aug 27, 2024 | 140.01 | 140.89 | 138.14 | 140.65 | 379,720 | +0.30(+0.21%) |
Aug 26, 2024 | 141.01 | 141.72 | 139.57 | 140.35 | 651,397 | -0.21(-0.15%) |
Aug 23, 2024 | 142.01 | 143.49 | 140.41 | 140.56 | 510,423 | -0.87(-0.62%) |
Aug 22, 2024 | 144.09 | 144.22 | 140.09 | 141.43 | 771,049 | -2.02(-1.41%) |
Aug 21, 2024 | 141.25 | 143.52 | 141.09 | 143.45 | 884,940 | +2.96(+2.11%) |
Aug 20, 2024 | 139.72 | 142.95 | 138.40 | 140.49 | 1,380,227 | +3.21(+2.34%) |
Aug 19, 2024 | 133.07 | 137.48 | 133.07 | 137.28 | 693,415 | +3.82(+2.86%) |
Aug 16, 2024 | 133.83 | 134.81 | 132.30 | 133.46 | 845,219 | +0.12(+0.09%) |
Aug 15, 2024 | 133.76 | 135.69 | 132.12 | 133.34 | 1,015,004 | +0.26(+0.20%) |
Aug 14, 2024 | 133.00 | 133.77 | 130.22 | 133.08 | 1,070,906 | -0.38(-0.28%) |
Aug 13, 2024 | 129.09 | 133.68 | 128.00 | 133.46 | 1,404,042 | +4.81(+3.74%) |
Aug 12, 2024 | 126.03 | 128.90 | 125.13 | 128.65 | 1,363,686 | +3.31(+2.64%) |
Aug 09, 2024 | 133.38 | 133.39 | 123.50 | 125.34 | 3,304,031 | -11.06(-8.11%) |
Aug 08, 2024 | 135.00 | 137.59 | 130.00 | 136.40 | 3,473,160 | -3.66(-2.61%) |
Aug 07, 2024 | 144.11 | 145.00 | 139.91 | 140.06 | 1,543,872 | -2.79(-1.95%) |
Aug 06, 2024 | 141.65 | 144.45 | 140.70 | 142.85 | 821,291 | +2.20(+1.56%) |
Aug 05, 2024 | 137.00 | 142.39 | 136.78 | 140.65 | 1,084,779 | -3.29(-2.29%) |
Aug 02, 2024 | 140.44 | 144.68 | 140.39 | 143.94 | 1,200,446 | -0.07(-0.05%) |