Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 137.56 | 137.88 | 136.98 | 137.86 | 12,160 | +0.29(+0.21%) |
Oct 17, 2024 | 137.85 | 137.85 | 137.28 | 137.57 | 19,175 | +0.04(+0.03%) |
Oct 16, 2024 | 136.37 | 137.57 | 136.37 | 137.53 | 15,306 | +1.37(+1.01%) |
Oct 15, 2024 | 137.00 | 137.23 | 136.08 | 136.16 | 125,730 | -0.62(-0.45%) |
Oct 14, 2024 | 135.49 | 136.86 | 135.49 | 136.78 | 12,416 | +1.12(+0.83%) |
Oct 11, 2024 | 134.64 | 135.67 | 134.64 | 135.66 | 17,754 | +1.65(+1.23%) |
Oct 10, 2024 | 134.24 | 134.28 | 133.67 | 134.01 | 14,273 | -0.65(-0.48%) |
Oct 09, 2024 | 133.52 | 134.78 | 133.52 | 134.66 | 18,177 | +1.06(+0.80%) |
Oct 08, 2024 | 133.53 | 133.75 | 133.11 | 133.59 | 18,814 | +0.31(+0.23%) |
Oct 07, 2024 | 133.23 | 133.74 | 132.76 | 133.29 | 24,990 | -0.57(-0.43%) |
Oct 04, 2024 | 133.82 | 133.90 | 132.85 | 133.86 | 33,687 | +0.89(+0.67%) |
Oct 03, 2024 | 133.04 | 133.26 | 132.56 | 132.97 | 21,624 | -0.60(-0.45%) |
Oct 02, 2024 | 133.61 | 133.83 | 132.78 | 133.57 | 28,893 | -0.09(-0.07%) |
Oct 01, 2024 | 133.74 | 134.19 | 132.68 | 133.66 | 105,699 | -0.01(-0.01%) |
Sep 30, 2024 | 133.22 | 133.78 | 132.47 | 133.67 | 16,417 | +0.35(+0.26%) |
Sep 27, 2024 | 133.47 | 134.20 | 133.07 | 133.32 | 45,419 | +0.29(+0.22%) |
Sep 26, 2024 | 133.01 | 133.34 | 132.92 | 133.03 | 47,234 | +1.22(+0.93%) |
Sep 25, 2024 | 132.63 | 132.89 | 131.64 | 131.81 | 27,517 | -0.74(-0.56%) |
Sep 24, 2024 | 132.75 | 132.81 | 132.26 | 132.55 | 19,292 | -0.22(-0.17%) |
Sep 23, 2024 | 132.15 | 132.91 | 132.15 | 132.77 | 11,260 | +0.82(+0.62%) |
Sep 20, 2024 | 131.93 | 132.39 | 131.29 | 131.95 | 11,690 | -0.85(-0.64%) |
Sep 19, 2024 | 132.75 | 133.01 | 131.85 | 132.80 | 26,397 | +2.06(+1.58%) |
Sep 18, 2024 | 131.33 | 132.49 | 130.71 | 130.74 | 22,128 | -0.34(-0.26%) |
Sep 17, 2024 | 130.68 | 131.41 | 130.45 | 131.08 | 63,130 | +0.64(+0.49%) |
Sep 16, 2024 | 129.93 | 130.53 | 129.65 | 130.44 | 18,872 | +1.07(+0.83%) |
Sep 13, 2024 | 128.70 | 129.90 | 128.70 | 129.38 | 24,694 | +1.05(+0.82%) |
Sep 12, 2024 | 127.28 | 128.33 | 126.64 | 128.33 | 24,095 | +1.08(+0.85%) |
Sep 11, 2024 | 126.63 | 127.37 | 124.19 | 127.25 | 61,404 | +0.36(+0.28%) |
Sep 10, 2024 | 126.94 | 126.94 | 125.80 | 126.89 | 16,000 | +0.22(+0.17%) |
Sep 09, 2024 | 125.75 | 127.13 | 125.75 | 126.67 | 15,475 | +1.79(+1.43%) |
Sep 06, 2024 | 126.21 | 127.03 | 124.69 | 124.89 | 53,233 | -1.06(-0.84%) |
Sep 05, 2024 | 127.40 | 127.40 | 125.39 | 125.94 | 30,054 | -1.47(-1.15%) |
Sep 04, 2024 | 127.67 | 127.99 | 126.95 | 127.41 | 40,107 | +0.09(+0.07%) |
Sep 03, 2024 | 129.29 | 129.29 | 126.98 | 127.32 | 49,178 | -2.64(-2.03%) |
Aug 30, 2024 | 129.21 | 129.99 | 128.36 | 129.96 | 28,042 | +1.28(+0.99%) |
Aug 29, 2024 | 128.07 | 129.66 | 127.72 | 128.69 | 16,883 | +1.25(+0.98%) |
Aug 28, 2024 | 127.55 | 128.20 | 126.94 | 127.44 | 50,413 | -0.25(-0.20%) |
Aug 27, 2024 | 127.49 | 127.79 | 127.02 | 127.69 | 37,065 | +0.01(+0.01%) |
Aug 26, 2024 | 127.57 | 128.49 | 127.52 | 127.68 | 36,375 | +0.10(+0.08%) |
Aug 23, 2024 | 126.79 | 127.74 | 126.77 | 127.58 | 21,749 | +1.27(+1.00%) |
Aug 22, 2024 | 126.80 | 126.87 | 125.94 | 126.31 | 34,251 | -0.15(-0.12%) |
Aug 21, 2024 | 126.08 | 126.53 | 125.77 | 126.46 | 21,852 | +0.82(+0.65%) |
Aug 20, 2024 | 125.83 | 125.99 | 125.28 | 125.64 | 58,675 | -0.25(-0.20%) |
Aug 19, 2024 | 125.39 | 125.89 | 125.39 | 125.89 | 25,584 | +0.60(+0.48%) |
Aug 16, 2024 | 124.85 | 125.46 | 124.66 | 125.30 | 24,938 | -0.10(-0.08%) |
Aug 15, 2024 | 124.54 | 125.48 | 124.54 | 125.39 | 26,116 | +1.89(+1.53%) |
Aug 14, 2024 | 122.89 | 123.51 | 122.83 | 123.51 | 24,592 | +0.56(+0.45%) |
Aug 13, 2024 | 122.02 | 122.96 | 121.53 | 122.95 | 24,688 | +1.46(+1.20%) |
Aug 12, 2024 | 122.03 | 122.29 | 121.30 | 121.49 | 14,402 | -0.69(-0.56%) |
Aug 09, 2024 | 121.96 | 122.40 | 121.27 | 122.18 | 16,452 | +0.11(+0.09%) |
Aug 08, 2024 | 120.61 | 122.12 | 120.61 | 122.07 | 25,318 | +2.41(+2.01%) |
Aug 07, 2024 | 121.51 | 122.32 | 119.66 | 119.67 | 34,359 | -0.68(-0.56%) |
Aug 06, 2024 | 119.59 | 121.96 | 119.05 | 120.35 | 39,885 | +1.18(+0.99%) |
Aug 05, 2024 | 118.49 | 120.53 | 118.25 | 119.17 | 54,621 | -2.81(-2.31%) |
Aug 02, 2024 | 123.06 | 123.06 | 120.83 | 121.98 | 97,264 | -2.75(-2.21%) |