Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 127.51 | 127.89 | 125.99 | 127.15 | 497,996 | -0.10(-0.08%) |
Oct 17, 2024 | 128.03 | 129.12 | 126.61 | 127.25 | 512,081 | -0.68(-0.53%) |
Oct 16, 2024 | 127.02 | 129.85 | 126.50 | 127.93 | 709,530 | +2.55(+2.03%) |
Oct 15, 2024 | 125.17 | 126.58 | 124.20 | 125.38 | 852,523 | -0.05(-0.04%) |
Oct 14, 2024 | 126.86 | 127.78 | 125.19 | 125.43 | 801,968 | -1.96(-1.54%) |
Oct 11, 2024 | 126.42 | 127.69 | 124.16 | 127.39 | 723,397 | +0.61(+0.48%) |
Oct 10, 2024 | 126.98 | 127.19 | 125.22 | 126.78 | 534,763 | -0.96(-0.75%) |
Oct 09, 2024 | 128.80 | 128.80 | 125.90 | 127.74 | 599,360 | -0.69(-0.54%) |
Oct 08, 2024 | 130.00 | 130.22 | 127.20 | 128.43 | 818,538 | -1.12(-0.86%) |
Oct 07, 2024 | 127.27 | 130.15 | 126.98 | 129.55 | 791,605 | +2.42(+1.90%) |
Oct 04, 2024 | 128.00 | 129.49 | 125.54 | 127.13 | 663,697 | +1.47(+1.17%) |
Oct 03, 2024 | 124.42 | 127.39 | 123.67 | 125.66 | 631,931 | +0.53(+0.42%) |
Oct 02, 2024 | 121.72 | 125.64 | 120.87 | 125.13 | 593,315 | +2.95(+2.41%) |
Oct 01, 2024 | 123.10 | 123.33 | 119.87 | 122.18 | 813,659 | -0.92(-0.75%) |
Sep 30, 2024 | 123.01 | 124.98 | 121.77 | 123.10 | 762,456 | +0.30(+0.24%) |
Sep 27, 2024 | 123.23 | 125.19 | 121.60 | 122.80 | 584,319 | +0.07(+0.06%) |
Sep 26, 2024 | 124.97 | 126.95 | 122.64 | 122.73 | 631,693 | -0.90(-0.73%) |
Sep 25, 2024 | 124.00 | 124.77 | 122.90 | 123.63 | 529,623 | -0.37(-0.30%) |
Sep 24, 2024 | 125.64 | 126.51 | 123.88 | 124.00 | 606,339 | -1.39(-1.11%) |
Sep 23, 2024 | 125.90 | 127.87 | 123.96 | 125.39 | 1,095,409 | -0.75(-0.59%) |
Sep 20, 2024 | 125.00 | 127.97 | 124.13 | 126.14 | 2,713,993 | +1.63(+1.31%) |
Sep 19, 2024 | 120.50 | 124.90 | 118.89 | 124.51 | 1,460,317 | +7.55(+6.46%) |
Sep 18, 2024 | 116.53 | 121.26 | 116.14 | 116.96 | 1,322,811 | +0.38(+0.33%) |
Sep 17, 2024 | 114.48 | 116.67 | 113.78 | 116.58 | 774,826 | +3.23(+2.85%) |
Sep 16, 2024 | 112.28 | 113.91 | 111.12 | 113.35 | 637,649 | +1.07(+0.95%) |
Sep 13, 2024 | 111.01 | 113.00 | 111.01 | 112.28 | 735,857 | +1.88(+1.70%) |
Sep 12, 2024 | 108.00 | 110.45 | 106.80 | 110.40 | 671,382 | +2.82(+2.62%) |
Sep 11, 2024 | 104.18 | 107.75 | 102.01 | 107.58 | 602,195 | +4.80(+4.67%) |
Sep 10, 2024 | 101.43 | 103.20 | 100.08 | 102.78 | 608,453 | +1.31(+1.29%) |
Sep 09, 2024 | 98.13 | 101.59 | 98.00 | 101.47 | 1,139,082 | +4.21(+4.33%) |
Sep 06, 2024 | 101.26 | 102.98 | 96.01 | 97.26 | 1,151,390 | -3.71(-3.67%) |
Sep 05, 2024 | 103.44 | 105.03 | 100.90 | 100.97 | 1,556,075 | -2.96(-2.85%) |
Sep 04, 2024 | 103.71 | 104.91 | 102.76 | 103.93 | 745,781 | -0.43(-0.41%) |
Sep 03, 2024 | 111.73 | 112.56 | 104.27 | 104.36 | 801,544 | -8.77(-7.75%) |
Aug 30, 2024 | 111.37 | 113.21 | 110.27 | 113.13 | 554,786 | +2.31(+2.08%) |
Aug 29, 2024 | 110.68 | 112.56 | 108.98 | 110.82 | 470,180 | +0.95(+0.86%) |
Aug 28, 2024 | 110.16 | 111.66 | 108.64 | 109.87 | 589,835 | -0.37(-0.34%) |
Aug 27, 2024 | 109.95 | 111.37 | 108.25 | 110.24 | 381,544 | -0.64(-0.58%) |
Aug 26, 2024 | 112.06 | 113.69 | 110.24 | 110.88 | 364,208 | -1.07(-0.96%) |
Aug 23, 2024 | 110.10 | 112.91 | 109.15 | 111.95 | 432,874 | +2.52(+2.30%) |
Aug 22, 2024 | 112.46 | 112.88 | 109.24 | 109.43 | 423,358 | -3.10(-2.75%) |
Aug 21, 2024 | 111.88 | 113.15 | 111.17 | 112.53 | 325,578 | +0.90(+0.81%) |
Aug 20, 2024 | 113.28 | 113.29 | 109.88 | 111.63 | 546,902 | -1.55(-1.37%) |
Aug 19, 2024 | 111.07 | 113.28 | 109.86 | 113.18 | 556,095 | +2.38(+2.15%) |
Aug 16, 2024 | 110.68 | 111.56 | 109.56 | 110.80 | 457,204 | +0.02(+0.02%) |
Aug 15, 2024 | 111.10 | 112.62 | 110.50 | 110.78 | 609,541 | +2.05(+1.89%) |
Aug 14, 2024 | 109.23 | 109.23 | 106.65 | 108.73 | 525,584 | -0.27(-0.25%) |
Aug 13, 2024 | 107.64 | 109.12 | 105.81 | 109.00 | 581,008 | +2.30(+2.16%) |
Aug 12, 2024 | 106.82 | 107.20 | 105.07 | 106.70 | 549,790 | +0.05(+0.05%) |
Aug 09, 2024 | 108.58 | 109.14 | 104.72 | 106.65 | 794,153 | -1.67(-1.54%) |
Aug 08, 2024 | 106.19 | 109.64 | 104.78 | 108.32 | 651,754 | +4.06(+3.89%) |
Aug 07, 2024 | 108.51 | 109.96 | 103.17 | 104.26 | 984,248 | -1.08(-1.03%) |
Aug 06, 2024 | 102.45 | 107.03 | 100.77 | 105.34 | 873,007 | +3.87(+3.81%) |
Aug 05, 2024 | 95.50 | 103.42 | 89.96 | 101.47 | 1,789,088 | -0.71(-0.69%) |
Aug 02, 2024 | 110.87 | 110.87 | 101.60 | 102.18 | 2,005,031 | -3.94(-3.71%) |