Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 130.92 | 131.64 | 128.82 | 129.58 | 916,231 | -0.76(-0.58%) |
Oct 24, 2024 | 128.72 | 130.77 | 127.40 | 130.34 | 1,148,771 | +1.70(+1.32%) |
Oct 23, 2024 | 131.96 | 133.24 | 128.47 | 128.64 | 1,049,876 | -3.16(-2.40%) |
Oct 22, 2024 | 132.74 | 132.74 | 128.13 | 131.80 | 1,316,757 | -1.65(-1.24%) |
Oct 21, 2024 | 136.99 | 137.00 | 132.63 | 133.45 | 1,241,833 | -3.12(-2.28%) |
Oct 18, 2024 | 136.77 | 137.86 | 135.46 | 136.57 | 1,521,421 | +1.52(+1.13%) |
Oct 17, 2024 | 135.99 | 138.72 | 133.84 | 135.05 | 2,783,907 | +5.19(+4.00%) |
Oct 16, 2024 | 128.63 | 130.02 | 128.03 | 129.86 | 1,089,826 | +1.40(+1.09%) |
Oct 15, 2024 | 128.85 | 131.42 | 128.33 | 128.46 | 1,294,436 | -1.72(-1.32%) |
Oct 14, 2024 | 128.33 | 130.27 | 127.69 | 130.18 | 644,880 | +0.32(+0.25%) |
Oct 11, 2024 | 128.44 | 130.69 | 128.44 | 129.86 | 720,987 | +1.40(+1.09%) |
Oct 10, 2024 | 128.65 | 129.75 | 128.04 | 128.46 | 949,828 | -1.72(-1.32%) |
Oct 09, 2024 | 126.24 | 130.46 | 126.23 | 130.18 | 1,345,309 | +3.15(+2.48%) |
Oct 08, 2024 | 127.17 | 127.78 | 125.36 | 127.03 | 1,053,130 | -3.04(-2.34%) |
Oct 07, 2024 | 127.40 | 130.19 | 127.31 | 130.07 | 906,704 | +1.85(+1.44%) |
Oct 04, 2024 | 130.17 | 130.78 | 127.66 | 128.22 | 800,427 | +0.68(+0.53%) |
Oct 03, 2024 | 126.53 | 127.94 | 125.30 | 127.54 | 897,754 | -0.06(-0.05%) |
Oct 02, 2024 | 129.57 | 130.67 | 127.22 | 127.60 | 1,160,033 | -1.63(-1.26%) |
Oct 01, 2024 | 126.04 | 129.50 | 126.04 | 129.23 | 1,119,974 | +3.15(+2.50%) |
Sep 30, 2024 | 125.83 | 126.72 | 124.55 | 126.08 | 882,181 | +0.55(+0.44%) |
Sep 27, 2024 | 125.68 | 127.53 | 125.30 | 125.53 | 960,905 | +0.75(+0.60%) |
Sep 26, 2024 | 125.85 | 126.62 | 124.32 | 124.78 | 1,257,668 | +1.89(+1.54%) |
Sep 25, 2024 | 124.14 | 124.28 | 122.49 | 122.89 | 1,026,718 | -1.33(-1.07%) |
Sep 24, 2024 | 122.80 | 125.35 | 122.67 | 124.22 | 1,652,216 | +3.70(+3.07%) |
Sep 23, 2024 | 119.56 | 121.14 | 119.18 | 120.52 | 1,400,932 | +1.13(+0.94%) |
Sep 20, 2024 | 116.19 | 119.55 | 116.19 | 119.39 | 6,858,822 | -0.26(-0.22%) |
Sep 19, 2024 | 118.35 | 119.72 | 116.80 | 119.65 | 1,680,221 | +4.95(+4.32%) |
Sep 18, 2024 | 114.00 | 117.01 | 113.00 | 114.70 | 1,482,103 | +0.63(+0.55%) |
Sep 17, 2024 | 111.42 | 115.79 | 110.50 | 114.07 | 2,090,556 | +3.47(+3.13%) |
Sep 16, 2024 | 112.70 | 112.98 | 110.41 | 110.61 | 1,454,477 | -1.82(-1.62%) |
Sep 13, 2024 | 111.22 | 113.72 | 110.89 | 112.43 | 1,035,251 | +2.29(+2.08%) |
Sep 12, 2024 | 108.68 | 110.26 | 107.45 | 110.14 | 1,335,446 | +2.43(+2.26%) |
Sep 11, 2024 | 108.14 | 108.43 | 104.22 | 107.70 | 1,804,727 | -0.64(-0.59%) |
Sep 10, 2024 | 110.15 | 110.53 | 107.67 | 108.34 | 1,802,934 | -1.99(-1.81%) |
Sep 09, 2024 | 112.37 | 113.10 | 110.29 | 110.34 | 1,884,151 | -0.26(-0.23%) |
Sep 06, 2024 | 110.68 | 112.53 | 109.69 | 110.59 | 1,487,429 | -0.32(-0.29%) |
Sep 05, 2024 | 112.89 | 113.80 | 110.56 | 110.91 | 1,434,528 | -1.79(-1.59%) |
Sep 04, 2024 | 113.55 | 114.93 | 111.90 | 112.71 | 1,146,618 | -0.84(-0.74%) |
Sep 03, 2024 | 117.62 | 117.72 | 112.83 | 113.54 | 1,720,998 | -5.53(-4.64%) |
Aug 30, 2024 | 118.69 | 119.77 | 117.45 | 119.07 | 1,178,464 | +0.71(+0.60%) |
Aug 29, 2024 | 118.04 | 120.13 | 116.85 | 118.37 | 1,021,212 | +0.77(+0.65%) |
Aug 28, 2024 | 118.46 | 119.11 | 117.18 | 117.60 | 1,208,047 | -3.37(-2.78%) |
Aug 27, 2024 | 121.74 | 122.16 | 120.11 | 120.97 | 746,410 | -1.31(-1.08%) |
Aug 26, 2024 | 121.74 | 123.68 | 121.49 | 122.28 | 1,019,375 | +1.84(+1.53%) |
Aug 23, 2024 | 118.81 | 120.55 | 118.19 | 120.44 | 705,719 | +1.93(+1.63%) |
Aug 22, 2024 | 118.05 | 119.24 | 117.79 | 118.51 | 876,924 | -0.11(-0.09%) |
Aug 21, 2024 | 117.11 | 118.88 | 116.62 | 118.61 | 1,188,941 | +3.09(+2.67%) |
Aug 20, 2024 | 115.78 | 116.57 | 114.91 | 115.53 | 755,479 | -0.11(-0.09%) |
Aug 19, 2024 | 116.65 | 117.90 | 115.06 | 115.64 | 943,244 | -0.64(-0.55%) |
Aug 16, 2024 | 115.10 | 118.09 | 115.00 | 116.27 | 1,119,687 | -1.34(-1.14%) |
Aug 15, 2024 | 116.74 | 119.56 | 116.40 | 117.62 | 1,609,398 | +2.99(+2.61%) |
Aug 14, 2024 | 115.89 | 116.66 | 112.94 | 114.63 | 1,406,801 | -2.21(-1.89%) |
Aug 13, 2024 | 115.94 | 117.00 | 114.60 | 116.84 | 1,224,718 | +1.30(+1.12%) |
Aug 12, 2024 | 118.40 | 119.23 | 115.33 | 115.55 | 1,328,586 | -3.45(-2.90%) |
Aug 09, 2024 | 119.77 | 119.93 | 118.45 | 118.99 | 806,566 | -0.78(-0.65%) |
Aug 08, 2024 | 119.48 | 120.94 | 119.22 | 119.77 | 707,459 | +1.09(+0.92%) |
Aug 07, 2024 | 123.74 | 125.73 | 118.62 | 118.69 | 1,173,126 | -3.25(-2.66%) |
Aug 06, 2024 | 121.18 | 123.74 | 120.92 | 121.93 | 946,783 | +0.97(+0.80%) |
Aug 05, 2024 | 117.33 | 123.10 | 114.58 | 120.97 | 1,475,237 | +0.13(+0.11%) |
Aug 02, 2024 | 122.58 | 123.34 | 119.44 | 120.84 | 1,348,255 | -5.05(-4.01%) |