Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 144.86 | 144.86 | 144.37 | 144.59 | 12,097 | -0.24(-0.17%) |
Oct 17, 2024 | 145.45 | 145.45 | 144.50 | 144.83 | 19,687 | -0.01(-0.01%) |
Oct 16, 2024 | 145.06 | 145.06 | 144.77 | 144.84 | 24,683 | +0.58(+0.40%) |
Oct 15, 2024 | 144.78 | 145.78 | 144.26 | 144.26 | 6,790 | -0.73(-0.51%) |
Oct 14, 2024 | 144.69 | 144.99 | 144.22 | 144.99 | 10,244 | +0.88(+0.61%) |
Oct 11, 2024 | 142.41 | 144.18 | 142.41 | 144.11 | 13,939 | +2.08(+1.46%) |
Oct 10, 2024 | 142.29 | 142.29 | 141.32 | 142.03 | 13,762 | -0.83(-0.58%) |
Oct 09, 2024 | 141.56 | 143.00 | 141.56 | 142.86 | 19,630 | +1.07(+0.75%) |
Oct 08, 2024 | 141.00 | 141.88 | 140.87 | 141.79 | 8,420 | +0.76(+0.54%) |
Oct 07, 2024 | 142.14 | 142.14 | 140.55 | 141.03 | 10,311 | -1.29(-0.91%) |
Oct 04, 2024 | 143.70 | 143.70 | 141.47 | 142.32 | 11,653 | +1.84(+1.31%) |
Oct 03, 2024 | 140.86 | 140.86 | 140.18 | 140.48 | 7,048 | -0.67(-0.47%) |
Oct 02, 2024 | 141.08 | 141.83 | 140.99 | 141.15 | 5,756 | -0.52(-0.36%) |
Oct 01, 2024 | 141.50 | 141.76 | 140.94 | 141.67 | 4,160 | -1.21(-0.85%) |
Sep 30, 2024 | 142.69 | 142.91 | 141.70 | 142.88 | 8,932 | -0.03(-0.02%) |
Sep 27, 2024 | 143.27 | 143.87 | 142.88 | 142.91 | 4,560 | +0.21(+0.14%) |
Sep 26, 2024 | 142.76 | 142.85 | 142.16 | 142.71 | 3,833 | +1.49(+1.05%) |
Sep 25, 2024 | 142.06 | 142.21 | 141.18 | 141.22 | 50,255 | -1.05(-0.74%) |
Sep 24, 2024 | 142.53 | 142.60 | 142.12 | 142.26 | 5,790 | +0.25(+0.18%) |
Sep 23, 2024 | 141.84 | 142.25 | 141.81 | 142.01 | 10,376 | +0.34(+0.24%) |
Sep 20, 2024 | 142.18 | 142.18 | 141.54 | 141.67 | 4,616 | -0.92(-0.65%) |
Sep 19, 2024 | 143.13 | 143.14 | 142.32 | 142.59 | 8,247 | +2.21(+1.58%) |
Sep 18, 2024 | 140.36 | 142.16 | 140.18 | 140.38 | 6,209 | +0.12(+0.08%) |
Sep 17, 2024 | 140.29 | 141.17 | 139.96 | 140.26 | 4,592 | +0.68(+0.49%) |
Sep 16, 2024 | 139.19 | 139.75 | 138.97 | 139.58 | 4,761 | +0.49(+0.35%) |
Sep 13, 2024 | 137.95 | 139.09 | 137.95 | 139.09 | 7,033 | +2.01(+1.47%) |
Sep 12, 2024 | 136.41 | 137.27 | 136.21 | 137.07 | 7,435 | +1.21(+0.89%) |
Sep 11, 2024 | 135.08 | 135.86 | 133.42 | 135.86 | 4,853 | +0.45(+0.33%) |
Sep 10, 2024 | 136.59 | 136.59 | 134.29 | 135.41 | 44,836 | -0.27(-0.20%) |
Sep 09, 2024 | 135.42 | 137.30 | 135.32 | 135.68 | 5,737 | +0.99(+0.73%) |
Sep 06, 2024 | 137.15 | 137.15 | 134.62 | 134.69 | 6,820 | -2.06(-1.50%) |
Sep 05, 2024 | 137.72 | 137.86 | 136.60 | 136.75 | 4,884 | -1.03(-0.75%) |
Sep 04, 2024 | 137.78 | 138.15 | 137.22 | 137.78 | 4,664 | -0.31(-0.23%) |
Sep 03, 2024 | 140.79 | 140.79 | 138.09 | 138.09 | 10,638 | -3.33(-2.35%) |
Aug 30, 2024 | 141.12 | 141.42 | 140.14 | 141.42 | 4,081 | +1.13(+0.81%) |
Aug 29, 2024 | 140.17 | 141.60 | 140.17 | 140.29 | 4,086 | +0.17(+0.12%) |
Aug 28, 2024 | 140.48 | 140.87 | 139.48 | 140.12 | 5,187 | -0.80(-0.56%) |
Aug 27, 2024 | 140.58 | 141.03 | 140.58 | 140.91 | 4,153 | -0.14(-0.10%) |
Aug 26, 2024 | 142.02 | 142.06 | 141.05 | 141.05 | 16,037 | -0.38(-0.27%) |
Aug 23, 2024 | 139.90 | 141.51 | 139.90 | 141.43 | 6,756 | +2.78(+2.00%) |
Aug 22, 2024 | 139.93 | 140.23 | 138.65 | 138.65 | 9,885 | -1.19(-0.85%) |
Aug 21, 2024 | 139.24 | 139.85 | 139.13 | 139.85 | 3,966 | +1.74(+1.26%) |
Aug 20, 2024 | 138.94 | 138.94 | 137.67 | 138.11 | 11,463 | -0.68(-0.49%) |
Aug 19, 2024 | 138.01 | 138.79 | 138.01 | 138.79 | 9,973 | +0.98(+0.71%) |
Aug 16, 2024 | 137.36 | 138.13 | 137.32 | 137.81 | 5,698 | +0.41(+0.30%) |
Aug 15, 2024 | 136.92 | 137.87 | 136.92 | 137.40 | 5,172 | +2.94(+2.19%) |
Aug 14, 2024 | 134.89 | 134.89 | 133.99 | 134.46 | 5,282 | +0.04(+0.03%) |
Aug 13, 2024 | 133.24 | 134.42 | 132.54 | 134.42 | 12,994 | +2.22(+1.68%) |
Aug 12, 2024 | 133.33 | 133.61 | 132.20 | 132.20 | 12,947 | -0.91(-0.69%) |
Aug 09, 2024 | 132.71 | 133.30 | 132.52 | 133.11 | 8,968 | +0.42(+0.32%) |
Aug 08, 2024 | 131.24 | 132.97 | 131.01 | 132.69 | 7,018 | +3.06(+2.36%) |
Aug 07, 2024 | 132.90 | 132.95 | 129.63 | 129.63 | 10,583 | -1.69(-1.29%) |
Aug 06, 2024 | 130.59 | 132.44 | 130.53 | 131.32 | 14,884 | +1.43(+1.10%) |
Aug 05, 2024 | 129.25 | 131.19 | 127.54 | 129.89 | 32,241 | -3.31(-2.48%) |
Aug 02, 2024 | 134.39 | 134.39 | 132.02 | 133.20 | 27,490 | -3.46(-2.53%) |