Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 137.18 | 137.18 | 134.73 | 136.21 | 427,791 | -0.94(-0.69%) |
Oct 29, 2024 | 136.58 | 137.60 | 135.64 | 137.15 | 506,381 | +1.17(+0.86%) |
Oct 28, 2024 | 135.50 | 136.94 | 135.32 | 135.98 | 443,250 | +0.36(+0.27%) |
Oct 25, 2024 | 135.82 | 137.21 | 134.82 | 135.62 | 595,312 | -0.18(-0.13%) |
Oct 24, 2024 | 136.28 | 136.84 | 133.41 | 135.80 | 834,119 | -0.39(-0.29%) |
Oct 23, 2024 | 135.56 | 136.56 | 134.21 | 136.19 | 1,212,461 | +0.20(+0.15%) |
Oct 22, 2024 | 134.54 | 136.13 | 133.33 | 135.99 | 924,333 | +3.26(+2.46%) |
Oct 21, 2024 | 134.21 | 135.20 | 132.60 | 132.73 | 874,023 | +0.60(+0.45%) |
Oct 18, 2024 | 128.00 | 132.44 | 127.46 | 132.13 | 606,780 | +4.95(+3.89%) |
Oct 17, 2024 | 125.40 | 127.40 | 125.40 | 127.18 | 494,462 | +1.77(+1.41%) |
Oct 16, 2024 | 125.16 | 126.41 | 124.17 | 125.41 | 649,938 | +1.21(+0.97%) |
Oct 15, 2024 | 123.03 | 124.33 | 122.58 | 124.20 | 528,076 | +0.35(+0.28%) |
Oct 14, 2024 | 123.50 | 124.30 | 123.00 | 123.85 | 207,974 | +0.28(+0.23%) |
Oct 11, 2024 | 123.47 | 124.75 | 123.24 | 123.57 | 592,439 | +0.67(+0.55%) |
Oct 10, 2024 | 121.50 | 123.06 | 121.06 | 122.90 | 544,015 | +2.03(+1.68%) |
Oct 09, 2024 | 120.02 | 121.13 | 118.80 | 120.87 | 599,623 | +0.29(+0.24%) |
Oct 08, 2024 | 119.69 | 120.77 | 118.75 | 120.58 | 634,405 | +0.18(+0.15%) |
Oct 07, 2024 | 120.90 | 121.27 | 119.70 | 120.40 | 611,111 | -0.46(-0.38%) |
Oct 04, 2024 | 121.21 | 121.67 | 119.72 | 120.86 | 1,043,326 | -0.85(-0.70%) |
Oct 03, 2024 | 122.86 | 123.49 | 120.45 | 121.71 | 850,434 | -3.00(-2.41%) |
Oct 02, 2024 | 125.00 | 125.25 | 123.52 | 124.71 | 668,041 | -0.39(-0.31%) |
Oct 01, 2024 | 124.58 | 125.15 | 122.88 | 125.10 | 669,428 | +0.85(+0.68%) |
Sep 30, 2024 | 125.14 | 125.63 | 123.40 | 124.25 | 594,104 | -1.26(-1.00%) |
Sep 27, 2024 | 128.41 | 128.58 | 125.05 | 125.51 | 647,189 | -3.25(-2.52%) |
Sep 26, 2024 | 130.31 | 130.71 | 128.29 | 128.76 | 614,058 | -1.20(-0.92%) |
Sep 25, 2024 | 128.17 | 130.20 | 127.58 | 129.96 | 914,355 | +1.90(+1.48%) |
Sep 24, 2024 | 127.00 | 128.92 | 126.38 | 128.06 | 413,671 | +1.54(+1.22%) |
Sep 23, 2024 | 128.49 | 128.93 | 126.43 | 126.52 | 735,824 | -1.84(-1.43%) |
Sep 20, 2024 | 127.72 | 128.44 | 126.25 | 128.36 | 1,035,975 | +2.14(+1.70%) |
Sep 19, 2024 | 126.60 | 126.88 | 124.86 | 126.22 | 478,312 | +2.29(+1.85%) |
Sep 18, 2024 | 125.00 | 128.45 | 123.32 | 123.93 | 671,502 | -0.63(-0.51%) |
Sep 17, 2024 | 124.04 | 125.44 | 123.24 | 124.56 | 443,165 | -0.37(-0.30%) |
Sep 16, 2024 | 125.10 | 125.40 | 123.92 | 124.93 | 548,167 | -0.20(-0.16%) |
Sep 13, 2024 | 126.74 | 127.23 | 124.90 | 125.13 | 632,683 | +0.12(+0.10%) |
Sep 12, 2024 | 122.15 | 125.93 | 122.15 | 125.01 | 536,940 | +4.00(+3.31%) |
Sep 11, 2024 | 120.49 | 121.32 | 119.05 | 121.01 | 279,152 | -0.14(-0.12%) |
Sep 10, 2024 | 119.66 | 121.22 | 118.62 | 121.15 | 1,634,922 | +1.08(+0.90%) |
Sep 09, 2024 | 117.68 | 120.21 | 117.68 | 120.07 | 536,340 | +2.54(+2.16%) |
Sep 06, 2024 | 119.15 | 119.62 | 117.53 | 117.53 | 483,833 | -1.58(-1.32%) |
Sep 05, 2024 | 120.27 | 120.54 | 118.37 | 119.11 | 646,055 | +0.40(+0.34%) |
Sep 04, 2024 | 118.15 | 119.67 | 117.92 | 118.71 | 486,966 | +0.01(+0.01%) |
Sep 03, 2024 | 120.64 | 121.23 | 118.50 | 118.70 | 730,265 | -3.09(-2.54%) |
Aug 30, 2024 | 122.14 | 122.44 | 120.73 | 121.79 | 310,064 | -0.20(-0.16%) |
Aug 29, 2024 | 122.56 | 123.63 | 121.91 | 121.99 | 246,742 | -0.05(-0.04%) |
Aug 28, 2024 | 122.23 | 123.16 | 121.31 | 122.04 | 276,170 | -2.18(-1.76%) |
Aug 27, 2024 | 122.92 | 124.31 | 122.10 | 124.22 | 306,398 | +0.54(+0.43%) |
Aug 26, 2024 | 124.01 | 124.53 | 122.51 | 123.68 | 254,737 | +0.51(+0.41%) |
Aug 23, 2024 | 122.72 | 123.96 | 122.01 | 123.17 | 280,636 | +1.62(+1.33%) |
Aug 22, 2024 | 122.64 | 122.66 | 120.62 | 121.56 | 422,392 | -2.43(-1.96%) |
Aug 21, 2024 | 124.63 | 125.16 | 123.70 | 123.99 | 462,848 | -0.44(-0.35%) |
Aug 20, 2024 | 124.09 | 125.25 | 123.35 | 124.43 | 604,077 | +1.53(+1.24%) |
Aug 19, 2024 | 121.43 | 123.36 | 121.26 | 122.90 | 599,729 | +1.47(+1.21%) |
Aug 16, 2024 | 120.14 | 122.09 | 119.12 | 121.43 | 539,237 | +1.89(+1.59%) |
Aug 15, 2024 | 117.53 | 121.22 | 117.51 | 119.53 | 907,113 | +2.93(+2.51%) |
Aug 14, 2024 | 117.39 | 118.28 | 113.61 | 116.60 | 2,374,822 | -8.00(-6.42%) |
Aug 13, 2024 | 122.90 | 125.26 | 122.90 | 124.60 | 434,290 | +1.05(+0.85%) |
Aug 12, 2024 | 122.23 | 124.35 | 121.46 | 123.55 | 523,420 | +2.80(+2.32%) |
Aug 09, 2024 | 120.23 | 120.84 | 118.94 | 120.75 | 283,966 | +1.43(+1.20%) |
Aug 08, 2024 | 118.64 | 120.58 | 117.55 | 119.33 | 390,331 | +1.53(+1.29%) |
Aug 07, 2024 | 121.48 | 121.81 | 117.12 | 117.80 | 648,477 | -2.34(-1.95%) |
Aug 06, 2024 | 120.42 | 122.01 | 119.38 | 120.14 | 618,593 | -0.28(-0.23%) |
Aug 05, 2024 | 118.10 | 121.24 | 116.39 | 120.42 | 828,112 | -4.31(-3.45%) |
Aug 02, 2024 | 128.57 | 128.69 | 123.68 | 124.73 | 822,334 | -1.96(-1.55%) |