Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 143.25 | 143.25 | 139.62 | 141.69 | 250,982 | -0.77(-0.54%) |
Oct 17, 2024 | 143.97 | 146.19 | 142.23 | 142.46 | 334,827 | -2.72(-1.87%) |
Oct 16, 2024 | 144.66 | 146.81 | 144.40 | 145.18 | 189,978 | +2.25(+1.57%) |
Oct 15, 2024 | 142.99 | 146.04 | 142.93 | 142.93 | 138,622 | -2.93(-2.01%) |
Oct 14, 2024 | 144.75 | 146.19 | 143.42 | 145.86 | 169,759 | +0.06(+0.04%) |
Oct 11, 2024 | 144.32 | 146.94 | 143.16 | 145.80 | 163,499 | +1.24(+0.86%) |
Oct 10, 2024 | 140.91 | 144.88 | 140.91 | 144.56 | 259,321 | +2.55(+1.80%) |
Oct 09, 2024 | 137.38 | 142.08 | 135.77 | 142.01 | 293,308 | +3.26(+2.35%) |
Oct 08, 2024 | 138.34 | 140.19 | 134.73 | 138.75 | 407,422 | -2.76(-1.95%) |
Oct 07, 2024 | 138.12 | 143.40 | 138.28 | 141.51 | 316,923 | +3.33(+2.41%) |
Oct 04, 2024 | 135.97 | 139.69 | 135.90 | 138.18 | 226,940 | +3.12(+2.31%) |
Oct 03, 2024 | 132.94 | 135.87 | 132.00 | 135.06 | 280,875 | +0.89(+0.66%) |
Oct 02, 2024 | 136.99 | 137.41 | 133.53 | 134.17 | 287,454 | -1.73(-1.27%) |
Oct 01, 2024 | 138.22 | 138.81 | 134.69 | 135.90 | 235,466 | -2.26(-1.64%) |
Sep 30, 2024 | 138.99 | 141.98 | 136.40 | 138.16 | 259,692 | +0.08(+0.06%) |
Sep 27, 2024 | 139.19 | 140.75 | 138.00 | 138.08 | 401,358 | +1.14(+0.83%) |
Sep 26, 2024 | 137.27 | 139.83 | 136.07 | 136.94 | 651,344 | +3.68(+2.76%) |
Sep 25, 2024 | 134.44 | 134.48 | 132.12 | 133.26 | 252,125 | -1.38(-1.02%) |
Sep 24, 2024 | 134.00 | 138.04 | 132.36 | 134.64 | 522,694 | +6.35(+4.95%) |
Sep 23, 2024 | 129.33 | 130.01 | 127.30 | 128.29 | 215,750 | +0.02(+0.02%) |
Sep 20, 2024 | 129.29 | 131.05 | 127.83 | 128.27 | 770,334 | -1.75(-1.35%) |
Sep 19, 2024 | 128.42 | 130.97 | 125.30 | 130.02 | 390,635 | +5.38(+4.32%) |
Sep 18, 2024 | 127.13 | 128.40 | 124.30 | 124.64 | 209,983 | -1.55(-1.23%) |
Sep 17, 2024 | 128.50 | 129.24 | 126.12 | 126.19 | 337,274 | -2.04(-1.59%) |
Sep 16, 2024 | 129.01 | 130.70 | 126.71 | 128.23 | 305,910 | +0.10(+0.08%) |
Sep 13, 2024 | 126.16 | 129.97 | 125.80 | 128.13 | 336,734 | +3.54(+2.84%) |
Sep 12, 2024 | 124.01 | 127.89 | 123.00 | 124.59 | 475,277 | +1.76(+1.43%) |
Sep 11, 2024 | 119.18 | 122.88 | 117.84 | 122.83 | 367,466 | +2.52(+2.09%) |
Sep 10, 2024 | 120.95 | 122.70 | 118.61 | 120.31 | 288,040 | -0.74(-0.61%) |
Sep 09, 2024 | 120.31 | 121.09 | 118.54 | 121.05 | 407,869 | +0.76(+0.63%) |
Sep 06, 2024 | 123.04 | 123.64 | 118.36 | 120.29 | 727,424 | -4.10(-3.30%) |
Sep 05, 2024 | 127.16 | 128.00 | 123.82 | 124.39 | 430,058 | -3.95(-3.08%) |
Sep 04, 2024 | 129.01 | 130.47 | 125.70 | 128.34 | 527,209 | -1.81(-1.39%) |
Sep 03, 2024 | 134.66 | 135.00 | 127.44 | 130.15 | 680,166 | -6.28(-4.60%) |
Aug 30, 2024 | 134.79 | 136.82 | 134.69 | 136.43 | 342,474 | +1.46(+1.08%) |
Aug 29, 2024 | 131.31 | 136.45 | 131.25 | 134.97 | 557,639 | +4.78(+3.67%) |
Aug 28, 2024 | 125.34 | 130.80 | 125.14 | 130.19 | 636,872 | +3.44(+2.72%) |
Aug 27, 2024 | 122.17 | 128.85 | 121.25 | 126.75 | 494,240 | +3.82(+3.11%) |
Aug 26, 2024 | 125.99 | 127.36 | 122.84 | 122.92 | 495,177 | -1.83(-1.46%) |
Aug 23, 2024 | 120.94 | 125.54 | 119.42 | 124.75 | 513,156 | +4.20(+3.49%) |
Aug 22, 2024 | 124.67 | 126.72 | 116.22 | 120.55 | 1,126,036 | -3.55(-2.86%) |
Aug 21, 2024 | 135.04 | 135.46 | 123.57 | 124.10 | 2,177,046 | -2.41(-1.90%) |
Aug 20, 2024 | 126.05 | 126.70 | 123.77 | 126.51 | 253,985 | -0.26(-0.20%) |
Aug 19, 2024 | 127.03 | 129.53 | 126.29 | 126.77 | 244,764 | +0.60(+0.47%) |
Aug 16, 2024 | 123.27 | 126.94 | 121.97 | 126.17 | 326,447 | +2.86(+2.32%) |
Aug 15, 2024 | 123.44 | 124.81 | 122.37 | 123.30 | 355,809 | +2.71(+2.24%) |
Aug 14, 2024 | 128.83 | 129.31 | 120.30 | 120.60 | 677,354 | -7.70(-6.00%) |
Aug 13, 2024 | 129.16 | 129.93 | 126.59 | 128.29 | 421,228 | -0.84(-0.65%) |
Aug 12, 2024 | 131.54 | 131.57 | 128.44 | 129.13 | 234,576 | -1.96(-1.49%) |
Aug 09, 2024 | 131.67 | 132.82 | 130.10 | 131.09 | 326,182 | +0.34(+0.26%) |
Aug 08, 2024 | 133.02 | 133.75 | 129.75 | 130.75 | 324,566 | +0.50(+0.38%) |
Aug 07, 2024 | 132.75 | 133.30 | 129.69 | 130.25 | 274,696 | +0.10(+0.08%) |
Aug 06, 2024 | 130.40 | 133.13 | 130.03 | 130.15 | 292,480 | -0.35(-0.27%) |
Aug 05, 2024 | 128.46 | 132.79 | 126.26 | 130.50 | 379,758 | -4.46(-3.31%) |
Aug 02, 2024 | 137.25 | 137.27 | 132.67 | 134.96 | 396,868 | -6.49(-4.59%) |