Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 129.70 | 130.50 | 128.65 | 128.87 | 359,966 | -1.06(-0.82%) |
Oct 18, 2024 | 128.51 | 130.95 | 127.56 | 129.93 | 767,204 | +1.90(+1.48%) |
Oct 17, 2024 | 128.39 | 129.06 | 127.31 | 128.03 | 383,160 | +0.37(+0.29%) |
Oct 16, 2024 | 126.41 | 128.14 | 125.97 | 127.66 | 551,095 | +2.30(+1.83%) |
Oct 15, 2024 | 126.00 | 126.96 | 125.20 | 125.36 | 558,793 | -0.95(-0.75%) |
Oct 14, 2024 | 127.41 | 128.03 | 126.15 | 126.31 | 278,838 | -1.21(-0.95%) |
Oct 11, 2024 | 126.57 | 128.17 | 126.57 | 127.52 | 435,878 | +0.63(+0.50%) |
Oct 10, 2024 | 127.20 | 127.60 | 126.34 | 126.89 | 355,493 | -0.48(-0.38%) |
Oct 09, 2024 | 127.10 | 128.29 | 126.71 | 127.37 | 490,430 | +0.37(+0.29%) |
Oct 08, 2024 | 126.05 | 127.50 | 125.52 | 127.00 | 414,158 | +0.87(+0.69%) |
Oct 07, 2024 | 126.62 | 126.69 | 125.42 | 126.13 | 463,078 | -1.01(-0.79%) |
Oct 04, 2024 | 126.73 | 128.31 | 126.61 | 127.14 | 878,866 | +0.75(+0.59%) |
Oct 03, 2024 | 124.14 | 126.51 | 123.08 | 126.39 | 675,650 | +2.31(+1.86%) |
Oct 02, 2024 | 122.80 | 124.43 | 122.27 | 124.08 | 544,346 | +1.82(+1.49%) |
Oct 01, 2024 | 124.11 | 124.58 | 121.32 | 122.26 | 1,190,031 | -1.45(-1.17%) |
Sep 30, 2024 | 125.41 | 125.41 | 123.62 | 123.71 | 622,468 | -1.29(-1.03%) |
Sep 27, 2024 | 124.00 | 125.14 | 123.41 | 125.00 | 463,596 | +1.30(+1.05%) |
Sep 26, 2024 | 121.76 | 123.77 | 120.68 | 123.70 | 659,833 | +2.59(+2.14%) |
Sep 25, 2024 | 122.01 | 122.71 | 120.58 | 121.11 | 893,318 | -0.78(-0.64%) |
Sep 24, 2024 | 122.73 | 122.77 | 121.25 | 121.89 | 1,429,896 | -0.11(-0.09%) |
Sep 23, 2024 | 122.43 | 122.64 | 120.47 | 122.00 | 705,627 | +0.06(+0.05%) |
Sep 20, 2024 | 124.50 | 124.76 | 121.18 | 121.94 | 3,037,976 | -2.56(-2.06%) |
Sep 19, 2024 | 123.80 | 125.49 | 123.07 | 124.50 | 1,046,627 | +2.05(+1.67%) |
Sep 18, 2024 | 121.50 | 123.99 | 120.89 | 122.45 | 1,058,734 | +1.42(+1.17%) |
Sep 17, 2024 | 117.51 | 121.18 | 117.51 | 121.03 | 1,058,440 | +3.77(+3.22%) |
Sep 16, 2024 | 114.76 | 117.61 | 114.76 | 117.26 | 1,153,977 | +1.92(+1.66%) |
Sep 13, 2024 | 115.50 | 116.69 | 114.78 | 115.34 | 820,677 | +0.35(+0.30%) |
Sep 12, 2024 | 114.00 | 115.32 | 113.63 | 114.99 | 488,628 | +1.30(+1.14%) |
Sep 11, 2024 | 113.75 | 114.75 | 113.16 | 113.69 | 560,641 | -0.11(-0.10%) |
Sep 10, 2024 | 115.37 | 115.46 | 113.33 | 113.80 | 980,689 | -1.15(-1.00%) |
Sep 09, 2024 | 115.74 | 116.98 | 114.78 | 114.95 | 711,126 | -0.49(-0.42%) |
Sep 06, 2024 | 116.53 | 117.28 | 115.02 | 115.44 | 564,428 | -0.75(-0.65%) |
Sep 05, 2024 | 118.57 | 118.57 | 115.69 | 116.19 | 608,993 | -1.77(-1.50%) |
Sep 04, 2024 | 117.40 | 120.64 | 117.40 | 117.96 | 745,722 | -0.08(-0.07%) |
Sep 03, 2024 | 117.49 | 119.37 | 116.95 | 118.04 | 495,008 | -0.19(-0.16%) |
Aug 30, 2024 | 117.19 | 118.54 | 116.94 | 118.23 | 510,178 | +1.51(+1.29%) |
Aug 29, 2024 | 118.04 | 118.36 | 116.60 | 116.72 | 580,172 | -0.88(-0.75%) |
Aug 28, 2024 | 117.41 | 117.86 | 116.69 | 117.60 | 385,473 | -0.39(-0.33%) |
Aug 27, 2024 | 116.82 | 118.21 | 116.60 | 117.99 | 909,937 | +0.75(+0.64%) |
Aug 26, 2024 | 118.00 | 118.38 | 117.18 | 117.24 | 677,969 | -0.79(-0.67%) |
Aug 23, 2024 | 118.22 | 118.47 | 116.18 | 118.03 | 966,279 | +0.27(+0.23%) |
Aug 22, 2024 | 119.72 | 119.85 | 117.38 | 117.76 | 458,655 | -2.02(-1.69%) |
Aug 21, 2024 | 118.93 | 120.70 | 118.72 | 119.78 | 565,339 | +0.91(+0.77%) |
Aug 20, 2024 | 119.38 | 119.52 | 117.69 | 118.87 | 754,604 | +0.89(+0.75%) |
Aug 19, 2024 | 116.93 | 118.33 | 116.93 | 117.98 | 432,666 | +1.19(+1.02%) |
Aug 16, 2024 | 117.27 | 118.55 | 114.76 | 116.79 | 982,552 | -0.32(-0.27%) |
Aug 15, 2024 | 118.94 | 119.24 | 116.52 | 117.11 | 705,763 | -1.62(-1.36%) |
Aug 14, 2024 | 118.52 | 120.12 | 117.30 | 118.73 | 583,736 | +0.03(+0.03%) |
Aug 13, 2024 | 120.00 | 120.40 | 118.03 | 118.70 | 656,407 | -1.30(-1.08%) |
Aug 12, 2024 | 118.78 | 120.06 | 117.22 | 120.00 | 793,326 | +2.33(+1.98%) |
Aug 09, 2024 | 118.51 | 119.94 | 115.32 | 117.67 | 1,288,516 | +0.75(+0.64%) |
Aug 08, 2024 | 112.38 | 120.08 | 112.38 | 116.92 | 2,531,513 | +7.42(+6.78%) |
Aug 07, 2024 | 109.20 | 110.46 | 108.71 | 109.50 | 1,263,082 | +0.46(+0.42%) |
Aug 06, 2024 | 107.89 | 110.30 | 107.67 | 109.04 | 1,271,879 | +1.54(+1.43%) |
Aug 05, 2024 | 104.02 | 107.58 | 102.46 | 107.50 | 592,852 | -0.35(-0.32%) |
Aug 02, 2024 | 108.43 | 109.74 | 107.35 | 107.85 | 581,056 | -1.56(-1.43%) |