Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 128.41 | 128.41 | 126.14 | 126.20 | 56,042 | -1.69(-1.32%) |
Oct 17, 2024 | 128.68 | 128.68 | 126.97 | 127.89 | 65,985 | -1.10(-0.85%) |
Oct 16, 2024 | 126.18 | 129.15 | 126.08 | 128.99 | 138,263 | +4.03(+3.23%) |
Oct 15, 2024 | 124.72 | 127.31 | 124.72 | 124.96 | 113,134 | +0.28(+0.22%) |
Oct 14, 2024 | 124.26 | 125.18 | 124.21 | 124.68 | 40,235 | -0.17(-0.14%) |
Oct 11, 2024 | 120.29 | 124.89 | 120.29 | 124.85 | 80,535 | +4.17(+3.46%) |
Oct 10, 2024 | 121.14 | 121.14 | 119.56 | 120.68 | 99,424 | -1.92(-1.57%) |
Oct 09, 2024 | 121.90 | 123.66 | 121.90 | 122.60 | 80,721 | +0.21(+0.17%) |
Oct 08, 2024 | 123.75 | 123.86 | 122.19 | 122.39 | 94,823 | -0.73(-0.59%) |
Oct 07, 2024 | 123.96 | 124.69 | 122.53 | 123.12 | 153,139 | -1.82(-1.46%) |
Oct 04, 2024 | 127.54 | 127.54 | 124.52 | 124.94 | 103,889 | -0.27(-0.22%) |
Oct 03, 2024 | 126.50 | 126.68 | 124.66 | 125.21 | 78,255 | -1.90(-1.49%) |
Oct 02, 2024 | 127.20 | 128.39 | 126.74 | 127.11 | 47,777 | -0.66(-0.52%) |
Oct 01, 2024 | 128.37 | 128.62 | 125.64 | 127.77 | 72,374 | -1.13(-0.88%) |
Sep 30, 2024 | 127.57 | 129.08 | 127.00 | 128.90 | 77,495 | +0.58(+0.45%) |
Sep 27, 2024 | 128.54 | 130.81 | 126.88 | 128.32 | 104,822 | +2.03(+1.61%) |
Sep 26, 2024 | 126.19 | 127.04 | 124.94 | 126.29 | 104,927 | +1.80(+1.45%) |
Sep 25, 2024 | 125.17 | 125.94 | 123.18 | 124.49 | 117,190 | -0.35(-0.28%) |
Sep 24, 2024 | 126.46 | 126.82 | 124.83 | 124.84 | 116,423 | -1.08(-0.86%) |
Sep 23, 2024 | 124.92 | 126.53 | 124.37 | 125.92 | 94,786 | +0.99(+0.79%) |
Sep 20, 2024 | 125.46 | 125.53 | 123.98 | 124.93 | 424,626 | -0.37(-0.30%) |
Sep 19, 2024 | 126.79 | 126.79 | 123.43 | 125.30 | 86,736 | +1.88(+1.52%) |
Sep 18, 2024 | 122.30 | 126.93 | 121.07 | 123.42 | 127,019 | +0.79(+0.64%) |
Sep 17, 2024 | 121.82 | 123.16 | 120.75 | 122.63 | 91,103 | +2.06(+1.71%) |
Sep 16, 2024 | 120.62 | 120.62 | 118.89 | 120.58 | 51,829 | +0.84(+0.70%) |
Sep 13, 2024 | 119.52 | 120.66 | 118.88 | 119.73 | 53,132 | +1.94(+1.65%) |
Sep 12, 2024 | 117.19 | 118.32 | 115.89 | 117.80 | 55,088 | +1.16(+0.99%) |
Sep 11, 2024 | 114.55 | 117.67 | 113.78 | 116.64 | 142,429 | +1.22(+1.06%) |
Sep 10, 2024 | 115.45 | 115.62 | 114.16 | 115.42 | 85,666 | +0.56(+0.49%) |
Sep 09, 2024 | 114.72 | 115.59 | 113.67 | 114.86 | 93,610 | +0.06(+0.05%) |
Sep 06, 2024 | 115.31 | 116.22 | 114.23 | 114.80 | 124,453 | -0.13(-0.11%) |
Sep 05, 2024 | 114.99 | 115.42 | 113.66 | 114.93 | 85,785 | +0.56(+0.49%) |
Sep 04, 2024 | 114.39 | 114.93 | 113.23 | 114.37 | 61,418 | -0.18(-0.16%) |
Sep 03, 2024 | 118.34 | 118.34 | 114.16 | 114.55 | 91,722 | -5.29(-4.41%) |
Aug 30, 2024 | 118.58 | 119.88 | 117.90 | 119.83 | 92,498 | +1.47(+1.24%) |
Aug 29, 2024 | 118.79 | 119.50 | 117.77 | 118.37 | 62,295 | +0.64(+0.54%) |
Aug 28, 2024 | 117.54 | 119.06 | 117.54 | 117.73 | 49,017 | -0.49(-0.41%) |
Aug 27, 2024 | 119.22 | 119.22 | 117.95 | 118.22 | 41,710 | -1.05(-0.88%) |
Aug 26, 2024 | 120.69 | 121.71 | 119.25 | 119.27 | 88,814 | -0.53(-0.44%) |
Aug 23, 2024 | 118.98 | 120.80 | 118.17 | 119.80 | 85,501 | +2.04(+1.73%) |
Aug 22, 2024 | 118.74 | 119.89 | 117.62 | 117.76 | 56,510 | -1.29(-1.08%) |
Aug 21, 2024 | 118.98 | 119.77 | 118.01 | 119.05 | 82,402 | +0.81(+0.68%) |
Aug 20, 2024 | 120.61 | 120.61 | 118.14 | 118.24 | 78,478 | -2.92(-2.41%) |
Aug 19, 2024 | 121.28 | 122.75 | 120.56 | 121.15 | 74,091 | -0.06(-0.05%) |
Aug 16, 2024 | 121.80 | 123.86 | 120.90 | 121.21 | 129,513 | -0.66(-0.54%) |
Aug 15, 2024 | 121.38 | 122.38 | 120.05 | 121.87 | 115,624 | +3.40(+2.87%) |
Aug 14, 2024 | 119.17 | 119.17 | 117.33 | 118.48 | 77,302 | -0.25(-0.21%) |
Aug 13, 2024 | 117.01 | 119.62 | 116.44 | 118.73 | 104,272 | +2.85(+2.46%) |
Aug 12, 2024 | 116.29 | 116.57 | 115.11 | 115.88 | 127,673 | -0.54(-0.46%) |
Aug 09, 2024 | 116.11 | 117.14 | 114.64 | 116.42 | 74,034 | +0.32(+0.28%) |
Aug 08, 2024 | 110.99 | 116.52 | 110.99 | 116.10 | 112,050 | +3.95(+3.52%) |
Aug 07, 2024 | 113.90 | 115.18 | 112.11 | 112.15 | 153,589 | -0.54(-0.48%) |
Aug 06, 2024 | 111.59 | 114.61 | 111.59 | 112.69 | 96,931 | +0.74(+0.66%) |
Aug 05, 2024 | 108.63 | 112.93 | 108.63 | 111.95 | 155,516 | -2.25(-1.97%) |
Aug 02, 2024 | 113.78 | 115.01 | 112.43 | 114.20 | 84,508 | -3.95(-3.34%) |