Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 135.30 | 136.01 | 134.74 | 135.54 | 25,748 | +0.62(+0.46%) |
Oct 17, 2024 | 134.31 | 135.17 | 134.31 | 134.92 | 25,368 | +1.01(+0.75%) |
Oct 16, 2024 | 133.26 | 134.14 | 132.94 | 133.91 | 38,600 | +1.73(+1.31%) |
Oct 15, 2024 | 131.88 | 133.20 | 131.88 | 132.18 | 24,316 | +0.99(+0.75%) |
Oct 14, 2024 | 130.00 | 131.25 | 129.94 | 131.19 | 40,052 | +1.49(+1.15%) |
Oct 11, 2024 | 127.82 | 129.78 | 127.47 | 129.70 | 48,842 | +2.33(+1.83%) |
Oct 10, 2024 | 127.70 | 127.70 | 126.81 | 127.37 | 21,967 | -0.57(-0.45%) |
Oct 09, 2024 | 126.79 | 128.25 | 126.78 | 127.94 | 30,839 | +1.20(+0.95%) |
Oct 08, 2024 | 126.22 | 127.01 | 126.22 | 126.74 | 29,472 | +0.70(+0.56%) |
Oct 07, 2024 | 127.20 | 127.25 | 125.67 | 126.04 | 17,598 | -1.15(-0.90%) |
Oct 04, 2024 | 126.64 | 127.19 | 125.80 | 127.19 | 32,456 | +2.16(+1.73%) |
Oct 03, 2024 | 124.43 | 125.03 | 124.02 | 125.03 | 9,783 | +0.16(+0.13%) |
Oct 02, 2024 | 124.07 | 124.97 | 124.07 | 124.87 | 15,102 | +0.67(+0.54%) |
Oct 01, 2024 | 124.72 | 124.72 | 123.61 | 124.20 | 20,125 | -0.68(-0.54%) |
Sep 30, 2024 | 124.70 | 125.00 | 123.79 | 124.88 | 41,623 | -0.36(-0.29%) |
Sep 27, 2024 | 125.05 | 126.09 | 124.98 | 125.24 | 80,277 | +0.59(+0.47%) |
Sep 26, 2024 | 125.41 | 125.41 | 124.55 | 124.65 | 34,729 | +0.30(+0.24%) |
Sep 25, 2024 | 125.83 | 125.89 | 124.31 | 124.35 | 53,923 | -1.35(-1.07%) |
Sep 24, 2024 | 125.36 | 125.70 | 125.01 | 125.70 | 17,845 | +0.51(+0.41%) |
Sep 23, 2024 | 125.18 | 125.83 | 124.83 | 125.19 | 29,395 | +0.40(+0.32%) |
Sep 20, 2024 | 124.75 | 124.91 | 124.29 | 124.79 | 31,203 | -0.67(-0.53%) |
Sep 19, 2024 | 125.29 | 125.53 | 123.94 | 125.46 | 122,798 | +2.45(+1.99%) |
Sep 18, 2024 | 123.24 | 124.47 | 122.48 | 123.01 | 11,677 | -0.06(-0.05%) |
Sep 17, 2024 | 122.53 | 123.75 | 122.51 | 123.07 | 11,440 | +1.17(+0.96%) |
Sep 16, 2024 | 120.28 | 121.91 | 120.28 | 121.91 | 16,816 | +2.02(+1.69%) |
Sep 13, 2024 | 118.81 | 120.11 | 118.81 | 119.89 | 33,012 | +1.88(+1.59%) |
Sep 12, 2024 | 117.19 | 118.06 | 117.13 | 118.00 | 14,563 | +1.22(+1.04%) |
Sep 11, 2024 | 116.81 | 116.81 | 114.47 | 116.79 | 8,422 | -0.27(-0.23%) |
Sep 10, 2024 | 117.53 | 117.53 | 115.63 | 117.06 | 26,318 | -0.31(-0.27%) |
Sep 09, 2024 | 116.69 | 118.49 | 116.69 | 117.37 | 9,582 | +1.48(+1.28%) |
Sep 06, 2024 | 118.66 | 118.66 | 115.48 | 115.89 | 82,781 | -2.40(-2.03%) |
Sep 05, 2024 | 118.77 | 118.77 | 117.61 | 118.29 | 77,689 | +0.04(+0.03%) |
Sep 04, 2024 | 118.13 | 119.33 | 117.88 | 118.25 | 11,544 | -0.04(-0.03%) |
Sep 03, 2024 | 119.89 | 119.94 | 117.86 | 118.29 | 31,629 | -2.64(-2.18%) |
Aug 30, 2024 | 120.24 | 120.93 | 119.28 | 120.93 | 27,462 | +1.08(+0.90%) |
Aug 29, 2024 | 120.00 | 120.63 | 119.69 | 119.86 | 47,175 | +0.52(+0.43%) |
Aug 28, 2024 | 120.23 | 120.53 | 119.01 | 119.34 | 40,740 | -0.98(-0.81%) |
Aug 27, 2024 | 119.76 | 120.53 | 119.76 | 120.31 | 12,790 | -0.05(-0.04%) |
Aug 26, 2024 | 120.98 | 121.20 | 120.01 | 120.36 | 26,761 | +0.11(+0.09%) |
Aug 23, 2024 | 118.78 | 120.58 | 118.78 | 120.25 | 23,059 | +2.25(+1.91%) |
Aug 22, 2024 | 117.87 | 118.38 | 117.67 | 118.00 | 49,224 | -0.00(-0.00%) |
Aug 21, 2024 | 117.70 | 118.02 | 116.84 | 118.01 | 27,010 | +0.58(+0.50%) |
Aug 20, 2024 | 118.65 | 118.65 | 117.18 | 117.43 | 17,261 | -1.16(-0.97%) |
Aug 19, 2024 | 118.09 | 118.58 | 117.97 | 118.58 | 13,931 | +0.63(+0.54%) |
Aug 16, 2024 | 117.04 | 118.33 | 117.04 | 117.95 | 45,962 | +0.52(+0.45%) |
Aug 15, 2024 | 117.64 | 117.91 | 116.97 | 117.43 | 15,138 | +1.30(+1.12%) |
Aug 14, 2024 | 115.30 | 116.16 | 115.02 | 116.13 | 10,361 | +1.44(+1.25%) |
Aug 13, 2024 | 113.88 | 114.69 | 113.31 | 114.69 | 13,574 | +1.70(+1.51%) |
Aug 12, 2024 | 114.04 | 114.04 | 112.94 | 112.99 | 10,620 | -1.24(-1.09%) |
Aug 09, 2024 | 113.34 | 114.49 | 113.16 | 114.23 | 24,169 | +0.99(+0.87%) |
Aug 08, 2024 | 111.64 | 113.50 | 111.64 | 113.24 | 28,760 | +2.61(+2.36%) |
Aug 07, 2024 | 113.08 | 113.08 | 110.62 | 110.64 | 29,202 | -0.73(-0.65%) |
Aug 06, 2024 | 110.33 | 112.57 | 109.91 | 111.36 | 52,764 | +1.61(+1.47%) |
Aug 05, 2024 | 109.40 | 110.97 | 107.96 | 109.75 | 70,184 | -3.93(-3.46%) |
Aug 02, 2024 | 115.48 | 115.48 | 112.92 | 113.68 | 27,466 | -3.78(-3.22%) |