Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 130.84 | 130.94 | 130.58 | 130.94 | 2,848 | +0.28(+0.21%) |
Oct 17, 2024 | 131.19 | 131.19 | 130.44 | 130.66 | 4,744 | -0.10(-0.08%) |
Oct 16, 2024 | 130.51 | 130.93 | 130.49 | 130.76 | 3,626 | +0.80(+0.62%) |
Oct 15, 2024 | 130.09 | 131.14 | 129.96 | 129.96 | 5,530 | -0.02(-0.01%) |
Oct 14, 2024 | 128.89 | 129.98 | 128.89 | 129.98 | 2,951 | +0.87(+0.67%) |
Oct 11, 2024 | 128.94 | 129.11 | 128.94 | 129.11 | 883 | +1.19(+0.93%) |
Oct 10, 2024 | 128.18 | 128.40 | 127.56 | 127.92 | 6,823 | -0.67(-0.52%) |
Oct 09, 2024 | 127.89 | 128.85 | 127.89 | 128.59 | 4,263 | +0.71(+0.55%) |
Oct 08, 2024 | 127.66 | 127.91 | 127.38 | 127.89 | 3,708 | +0.47(+0.37%) |
Oct 07, 2024 | 127.89 | 127.89 | 127.09 | 127.42 | 5,521 | -1.38(-1.07%) |
Oct 04, 2024 | 128.60 | 128.79 | 128.27 | 128.79 | 5,559 | +0.58(+0.46%) |
Oct 03, 2024 | 128.09 | 128.37 | 128.07 | 128.21 | 6,386 | -0.67(-0.52%) |
Oct 02, 2024 | 128.72 | 129.08 | 128.72 | 128.88 | 7,225 | -0.45(-0.35%) |
Oct 01, 2024 | 129.26 | 129.64 | 128.84 | 129.33 | 6,209 | -0.46(-0.35%) |
Sep 30, 2024 | 129.54 | 129.79 | 129.27 | 129.79 | 2,618 | +0.21(+0.16%) |
Sep 27, 2024 | 130.03 | 130.21 | 129.48 | 129.59 | 3,815 | +0.49(+0.38%) |
Sep 26, 2024 | 128.88 | 129.10 | 128.72 | 129.10 | 7,107 | +1.31(+1.02%) |
Sep 25, 2024 | 129.01 | 129.01 | 127.79 | 127.79 | 7,207 | -0.87(-0.68%) |
Sep 24, 2024 | 128.65 | 128.99 | 128.56 | 128.66 | 5,158 | +0.17(+0.13%) |
Sep 23, 2024 | 127.92 | 128.49 | 127.92 | 128.49 | 3,551 | +0.86(+0.68%) |
Sep 20, 2024 | 127.74 | 127.82 | 127.57 | 127.63 | 4,352 | -0.73(-0.57%) |
Sep 19, 2024 | 128.37 | 128.41 | 128.07 | 128.36 | 9,999 | +0.85(+0.67%) |
Sep 18, 2024 | 128.07 | 128.07 | 127.43 | 127.51 | 3,898 | -0.18(-0.14%) |
Sep 17, 2024 | 128.35 | 128.48 | 127.58 | 127.69 | 3,263 | -0.12(-0.09%) |
Sep 16, 2024 | 127.52 | 127.90 | 127.43 | 127.81 | 2,887 | +0.90(+0.71%) |
Sep 13, 2024 | 126.10 | 126.93 | 126.08 | 126.91 | 2,184 | +1.36(+1.08%) |
Sep 12, 2024 | 125.01 | 125.55 | 124.78 | 125.55 | 106,825 | +0.76(+0.61%) |
Sep 11, 2024 | 124.77 | 124.80 | 123.76 | 124.80 | 1,975 | -0.38(-0.30%) |
Sep 10, 2024 | 124.58 | 125.27 | 124.52 | 125.17 | 2,952 | +0.11(+0.09%) |
Sep 09, 2024 | 124.72 | 125.60 | 124.72 | 125.06 | 2,504 | +0.68(+0.55%) |
Sep 06, 2024 | 125.33 | 125.33 | 124.38 | 124.38 | 3,305 | -1.13(-0.90%) |
Sep 05, 2024 | 125.70 | 125.70 | 125.11 | 125.51 | 9,152 | -0.89(-0.70%) |
Sep 04, 2024 | 126.47 | 126.81 | 126.04 | 126.40 | 6,806 | -0.11(-0.09%) |
Sep 03, 2024 | 127.30 | 127.39 | 126.51 | 126.51 | 6,610 | -1.21(-0.95%) |
Aug 30, 2024 | 127.09 | 127.72 | 126.64 | 127.72 | 4,552 | +0.80(+0.63%) |
Aug 29, 2024 | 126.69 | 127.58 | 126.67 | 126.92 | 4,374 | +0.21(+0.17%) |
Aug 28, 2024 | 126.58 | 127.11 | 126.16 | 126.70 | 4,977 | -0.06(-0.05%) |
Aug 27, 2024 | 126.53 | 126.87 | 126.53 | 126.76 | 3,151 | -0.14(-0.11%) |
Aug 26, 2024 | 127.03 | 127.72 | 126.91 | 126.91 | 3,891 | +0.09(+0.07%) |
Aug 23, 2024 | 125.82 | 126.81 | 125.82 | 126.81 | 3,443 | +1.48(+1.18%) |
Aug 22, 2024 | 125.56 | 125.77 | 125.22 | 125.33 | 8,274 | -0.42(-0.33%) |
Aug 21, 2024 | 125.30 | 125.75 | 124.92 | 125.75 | 7,062 | +1.22(+0.98%) |
Aug 20, 2024 | 125.08 | 125.08 | 124.46 | 124.53 | 5,828 | -0.31(-0.25%) |
Aug 19, 2024 | 124.27 | 124.86 | 124.27 | 124.84 | 3,733 | +0.74(+0.59%) |
Aug 16, 2024 | 123.38 | 124.21 | 123.38 | 124.10 | 1,762 | +0.30(+0.24%) |
Aug 15, 2024 | 123.79 | 123.98 | 123.19 | 123.80 | 7,739 | +1.24(+1.02%) |
Aug 14, 2024 | 122.39 | 122.58 | 122.25 | 122.56 | 6,400 | +0.29(+0.24%) |
Aug 13, 2024 | 121.75 | 122.26 | 121.56 | 122.26 | 3,202 | +1.30(+1.07%) |
Aug 12, 2024 | 121.27 | 121.48 | 120.96 | 120.96 | 2,447 | -0.82(-0.67%) |
Aug 09, 2024 | 121.67 | 121.78 | 121.32 | 121.78 | 2,825 | +0.04(+0.03%) |
Aug 08, 2024 | 121.48 | 121.75 | 121.16 | 121.75 | 3,928 | +1.64(+1.37%) |
Aug 07, 2024 | 122.42 | 122.42 | 120.10 | 120.10 | 3,143 | -0.79(-0.65%) |
Aug 06, 2024 | 120.51 | 122.33 | 120.51 | 120.89 | 7,323 | +0.83(+0.69%) |
Aug 05, 2024 | 120.44 | 121.04 | 119.77 | 120.07 | 13,964 | -2.75(-2.24%) |
Aug 02, 2024 | 123.09 | 123.17 | 121.64 | 122.82 | 4,903 | -1.37(-1.10%) |