Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 127.83 | 128.13 | 125.23 | 126.04 | 1,729,392 | -1.17(-0.92%) |
Oct 17, 2024 | 130.19 | 130.75 | 127.12 | 127.21 | 1,915,921 | +0.21(+0.17%) |
Oct 16, 2024 | 130.88 | 130.88 | 126.77 | 127.00 | 1,466,381 | -0.36(-0.28%) |
Oct 15, 2024 | 133.53 | 135.36 | 126.58 | 127.36 | 2,843,169 | -6.28(-4.70%) |
Oct 14, 2024 | 131.68 | 134.16 | 131.60 | 133.64 | 1,423,732 | +1.73(+1.31%) |
Oct 11, 2024 | 128.30 | 132.23 | 128.30 | 131.91 | 1,186,795 | +2.97(+2.30%) |
Oct 10, 2024 | 128.48 | 129.38 | 127.27 | 128.94 | 986,397 | -1.53(-1.17%) |
Oct 09, 2024 | 129.14 | 131.29 | 129.10 | 130.47 | 1,434,365 | +1.07(+0.83%) |
Oct 08, 2024 | 129.77 | 130.32 | 128.29 | 129.40 | 1,071,864 | -0.11(-0.08%) |
Oct 07, 2024 | 129.33 | 131.07 | 128.24 | 129.51 | 927,255 | -0.99(-0.76%) |
Oct 04, 2024 | 132.00 | 132.28 | 129.25 | 130.50 | 1,247,100 | +1.49(+1.15%) |
Oct 03, 2024 | 129.65 | 132.50 | 128.37 | 129.01 | 1,409,679 | -2.43(-1.85%) |
Oct 02, 2024 | 129.68 | 134.00 | 128.91 | 131.44 | 1,307,764 | +2.45(+1.90%) |
Oct 01, 2024 | 132.80 | 133.85 | 127.82 | 128.99 | 2,249,425 | -4.94(-3.69%) |
Sep 30, 2024 | 132.93 | 134.30 | 131.37 | 133.93 | 1,261,931 | -0.71(-0.53%) |
Sep 27, 2024 | 137.72 | 138.43 | 133.72 | 134.64 | 1,701,936 | -2.77(-2.02%) |
Sep 26, 2024 | 136.76 | 138.41 | 133.00 | 137.41 | 2,101,386 | +6.78(+5.19%) |
Sep 25, 2024 | 129.85 | 132.38 | 129.59 | 130.63 | 1,736,525 | -0.39(-0.30%) |
Sep 24, 2024 | 131.56 | 131.85 | 129.41 | 131.02 | 965,379 | +1.33(+1.03%) |
Sep 23, 2024 | 129.99 | 130.53 | 128.91 | 129.69 | 1,115,990 | +0.74(+0.57%) |
Sep 20, 2024 | 132.21 | 132.67 | 128.09 | 128.95 | 4,334,443 | -4.87(-3.64%) |
Sep 19, 2024 | 133.98 | 135.97 | 131.39 | 133.82 | 2,522,425 | +5.96(+4.66%) |
Sep 18, 2024 | 130.56 | 132.18 | 127.63 | 127.86 | 1,361,650 | -1.85(-1.43%) |
Sep 17, 2024 | 129.62 | 131.64 | 128.67 | 129.71 | 1,142,865 | +1.73(+1.35%) |
Sep 16, 2024 | 128.34 | 129.51 | 124.59 | 127.98 | 1,974,147 | -3.25(-2.48%) |
Sep 13, 2024 | 129.17 | 132.24 | 128.84 | 131.23 | 1,122,722 | +3.04(+2.37%) |
Sep 12, 2024 | 130.96 | 131.44 | 127.28 | 128.19 | 1,478,707 | -3.32(-2.52%) |
Sep 11, 2024 | 125.78 | 131.86 | 124.36 | 131.51 | 2,644,637 | +6.14(+4.90%) |
Sep 10, 2024 | 124.70 | 125.62 | 121.91 | 125.37 | 904,646 | +1.17(+0.94%) |
Sep 09, 2024 | 123.88 | 124.83 | 121.95 | 124.20 | 1,618,799 | +2.75(+2.26%) |
Sep 06, 2024 | 124.91 | 125.86 | 119.81 | 121.45 | 2,298,602 | -4.65(-3.69%) |
Sep 05, 2024 | 124.02 | 128.02 | 123.95 | 126.10 | 1,317,141 | -0.54(-0.43%) |
Sep 04, 2024 | 123.52 | 128.28 | 122.51 | 126.64 | 1,633,558 | +2.22(+1.78%) |
Sep 03, 2024 | 133.36 | 134.19 | 123.67 | 124.42 | 3,196,926 | -12.18(-8.92%) |
Aug 30, 2024 | 136.71 | 137.68 | 134.36 | 136.60 | 1,498,502 | +2.77(+2.07%) |
Aug 29, 2024 | 134.03 | 137.96 | 132.69 | 133.83 | 1,497,652 | +1.65(+1.25%) |
Aug 28, 2024 | 134.01 | 135.64 | 130.47 | 132.19 | 1,353,534 | -2.67(-1.98%) |
Aug 27, 2024 | 131.97 | 135.92 | 130.51 | 134.85 | 1,067,238 | +1.98(+1.49%) |
Aug 26, 2024 | 135.33 | 135.66 | 132.40 | 132.87 | 1,650,154 | -2.94(-2.16%) |
Aug 23, 2024 | 133.68 | 137.39 | 132.88 | 135.81 | 1,848,835 | +4.74(+3.61%) |
Aug 22, 2024 | 135.72 | 136.04 | 130.42 | 131.08 | 1,816,817 | -4.21(-3.11%) |
Aug 21, 2024 | 133.12 | 136.46 | 132.09 | 135.28 | 1,410,772 | +3.68(+2.79%) |
Aug 20, 2024 | 132.55 | 134.42 | 130.00 | 131.60 | 1,673,680 | -2.25(-1.68%) |
Aug 19, 2024 | 132.24 | 134.02 | 130.17 | 133.85 | 1,349,126 | +0.86(+0.65%) |
Aug 16, 2024 | 131.28 | 133.36 | 129.42 | 132.99 | 1,339,501 | +1.39(+1.06%) |
Aug 15, 2024 | 129.04 | 132.32 | 127.73 | 131.60 | 2,171,491 | +6.47(+5.17%) |
Aug 14, 2024 | 127.41 | 128.23 | 123.39 | 125.13 | 1,324,932 | -1.83(-1.44%) |
Aug 13, 2024 | 123.52 | 127.28 | 122.80 | 126.96 | 1,732,061 | +4.76(+3.89%) |
Aug 12, 2024 | 122.53 | 123.71 | 120.38 | 122.20 | 990,462 | +0.60(+0.49%) |
Aug 09, 2024 | 121.61 | 123.12 | 119.90 | 121.61 | 1,190,112 | -1.16(-0.94%) |
Aug 08, 2024 | 118.20 | 122.96 | 115.21 | 122.76 | 2,257,387 | +8.62(+7.55%) |
Aug 07, 2024 | 121.88 | 123.06 | 113.39 | 114.14 | 2,602,348 | -4.07(-3.44%) |
Aug 06, 2024 | 116.98 | 122.08 | 116.22 | 118.21 | 1,625,336 | +1.93(+1.66%) |
Aug 05, 2024 | 111.06 | 119.51 | 109.05 | 116.28 | 2,728,544 | -0.88(-0.75%) |
Aug 02, 2024 | 119.64 | 119.89 | 115.61 | 117.16 | 3,526,955 | -4.47(-3.67%) |