Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 138.24 | 138.24 | 135.35 | 135.38 | 2,055,912 | -2.09(-1.52%) |
Oct 24, 2024 | 137.04 | 137.70 | 136.71 | 137.47 | 1,938,957 | +0.52(+0.38%) |
Oct 23, 2024 | 134.80 | 137.05 | 134.77 | 136.95 | 1,096,043 | +1.97(+1.46%) |
Oct 22, 2024 | 133.77 | 135.26 | 133.51 | 134.98 | 1,011,267 | -0.06(-0.04%) |
Oct 21, 2024 | 135.28 | 136.02 | 134.85 | 135.04 | 1,022,642 | -0.24(-0.18%) |
Oct 18, 2024 | 134.31 | 135.79 | 133.71 | 135.28 | 1,017,081 | +0.65(+0.48%) |
Oct 17, 2024 | 134.46 | 135.16 | 133.73 | 134.63 | 1,071,761 | +0.31(+0.23%) |
Oct 16, 2024 | 133.59 | 134.55 | 133.41 | 134.32 | 1,573,635 | +0.96(+0.72%) |
Oct 15, 2024 | 133.00 | 134.63 | 132.69 | 133.36 | 1,115,113 | +1.46(+1.11%) |
Oct 14, 2024 | 130.65 | 132.11 | 130.60 | 131.90 | 797,314 | +1.26(+0.96%) |
Oct 11, 2024 | 129.66 | 130.90 | 129.44 | 130.64 | 879,434 | +1.58(+1.22%) |
Oct 10, 2024 | 130.21 | 131.05 | 128.75 | 129.06 | 1,154,349 | -0.99(-0.76%) |
Oct 09, 2024 | 130.50 | 131.31 | 129.56 | 130.05 | 1,359,811 | -0.48(-0.37%) |
Oct 08, 2024 | 131.79 | 131.96 | 130.46 | 130.53 | 2,472,359 | -0.37(-0.28%) |
Oct 07, 2024 | 132.00 | 132.06 | 130.69 | 130.90 | 1,262,113 | -1.60(-1.21%) |
Oct 04, 2024 | 131.80 | 132.72 | 130.87 | 132.50 | 1,033,277 | -0.50(-0.38%) |
Oct 03, 2024 | 133.00 | 133.17 | 132.12 | 133.00 | 844,645 | +0.27(+0.20%) |
Oct 02, 2024 | 131.68 | 132.90 | 131.22 | 132.73 | 1,124,636 | -0.22(-0.17%) |
Oct 01, 2024 | 131.91 | 133.38 | 130.86 | 132.95 | 1,691,437 | +1.34(+1.02%) |
Sep 30, 2024 | 131.74 | 131.75 | 130.33 | 131.61 | 1,466,668 | +0.48(+0.37%) |
Sep 27, 2024 | 130.22 | 131.55 | 129.89 | 131.13 | 829,148 | +1.55(+1.20%) |
Sep 26, 2024 | 129.14 | 130.19 | 128.90 | 129.58 | 954,887 | -0.16(-0.12%) |
Sep 25, 2024 | 130.68 | 130.68 | 129.13 | 129.74 | 2,641,013 | -0.29(-0.22%) |
Sep 24, 2024 | 129.21 | 131.03 | 128.82 | 130.03 | 3,302,808 | +0.00(+0.00%) |
Sep 23, 2024 | 129.87 | 130.16 | 129.11 | 130.03 | 1,879,203 | +0.78(+0.60%) |
Sep 20, 2024 | 128.80 | 129.70 | 127.90 | 129.25 | 3,154,417 | +1.57(+1.23%) |
Sep 19, 2024 | 128.18 | 128.54 | 126.36 | 127.68 | 1,936,568 | -0.93(-0.72%) |
Sep 18, 2024 | 128.64 | 129.50 | 127.91 | 128.61 | 1,827,005 | -0.47(-0.36%) |
Sep 17, 2024 | 129.37 | 129.66 | 127.80 | 129.08 | 2,629,550 | +0.62(+0.48%) |
Sep 16, 2024 | 127.81 | 128.92 | 126.95 | 128.46 | 2,474,252 | +1.37(+1.08%) |
Sep 13, 2024 | 124.85 | 127.34 | 124.61 | 127.09 | 3,017,108 | +3.54(+2.87%) |
Sep 12, 2024 | 122.44 | 123.67 | 122.08 | 123.55 | 1,571,744 | +1.32(+1.08%) |
Sep 11, 2024 | 121.03 | 122.41 | 120.00 | 122.23 | 2,190,675 | +0.60(+0.49%) |
Sep 10, 2024 | 122.13 | 122.85 | 120.92 | 121.63 | 2,306,797 | -0.54(-0.44%) |
Sep 09, 2024 | 121.88 | 122.76 | 121.06 | 122.17 | 3,897,383 | +0.27(+0.22%) |
Sep 06, 2024 | 122.75 | 122.98 | 121.77 | 121.90 | 1,523,795 | -0.41(-0.34%) |
Sep 05, 2024 | 123.45 | 123.63 | 121.83 | 122.31 | 1,173,301 | -0.22(-0.18%) |
Sep 04, 2024 | 122.60 | 123.73 | 121.65 | 122.53 | 1,312,170 | +0.35(+0.29%) |
Sep 03, 2024 | 120.36 | 123.11 | 120.00 | 122.18 | 1,886,071 | +1.49(+1.23%) |
Aug 30, 2024 | 120.00 | 120.97 | 119.73 | 120.69 | 1,364,901 | +0.86(+0.72%) |
Aug 29, 2024 | 119.23 | 119.89 | 118.10 | 119.83 | 1,079,942 | +0.54(+0.45%) |
Aug 28, 2024 | 119.49 | 120.14 | 118.87 | 119.29 | 1,339,295 | +0.21(+0.18%) |
Aug 27, 2024 | 119.27 | 119.67 | 118.75 | 119.08 | 1,116,132 | -0.42(-0.35%) |
Aug 26, 2024 | 119.03 | 120.10 | 118.88 | 119.50 | 2,480,639 | +0.70(+0.59%) |
Aug 23, 2024 | 119.30 | 119.56 | 118.53 | 118.80 | 1,332,678 | +0.00(+0.00%) |
Aug 22, 2024 | 118.80 | 119.20 | 118.48 | 118.80 | 1,313,355 | -0.08(-0.07%) |
Aug 21, 2024 | 118.85 | 119.42 | 118.51 | 118.88 | 1,717,235 | +0.00(+0.00%) |
Aug 20, 2024 | 118.43 | 119.10 | 118.23 | 118.88 | 1,541,246 | +0.49(+0.41%) |
Aug 19, 2024 | 118.01 | 118.60 | 117.58 | 118.39 | 1,086,623 | +0.79(+0.67%) |
Aug 16, 2024 | 117.59 | 118.39 | 116.91 | 117.60 | 1,209,786 | +0.50(+0.43%) |
Aug 15, 2024 | 117.04 | 117.65 | 116.43 | 117.10 | 1,623,731 | -0.89(-0.75%) |
Aug 14, 2024 | 116.65 | 119.36 | 116.37 | 117.99 | 1,994,877 | +0.72(+0.61%) |
Aug 13, 2024 | 116.81 | 117.47 | 116.33 | 117.27 | 1,244,627 | +0.88(+0.76%) |
Aug 12, 2024 | 116.50 | 116.86 | 115.61 | 116.39 | 1,423,752 | -0.01(-0.01%) |
Aug 09, 2024 | 116.09 | 116.61 | 114.20 | 116.40 | 1,159,459 | +0.31(+0.26%) |
Aug 08, 2024 | 114.05 | 116.79 | 114.05 | 116.09 | 2,321,370 | +0.24(+0.21%) |
Aug 07, 2024 | 115.50 | 117.53 | 114.69 | 115.86 | 1,936,155 | +0.81(+0.71%) |
Aug 06, 2024 | 114.68 | 116.71 | 114.42 | 115.04 | 1,988,115 | +0.64(+0.56%) |
Aug 05, 2024 | 120.00 | 120.62 | 114.32 | 114.40 | 1,829,313 | -5.24(-4.38%) |
Aug 02, 2024 | 121.46 | 122.42 | 116.88 | 119.64 | 2,510,377 | -0.02(-0.02%) |