Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 137.68 | 138.74 | 137.61 | 138.48 | 53,601 | +0.99(+0.72%) |
Oct 17, 2024 | 138.40 | 138.40 | 137.40 | 137.49 | 42,087 | -0.49(-0.36%) |
Oct 16, 2024 | 136.98 | 138.25 | 136.93 | 137.98 | 46,637 | +2.08(+1.53%) |
Oct 15, 2024 | 136.50 | 136.98 | 135.54 | 135.90 | 90,657 | +1.06(+0.79%) |
Oct 14, 2024 | 133.34 | 134.85 | 133.12 | 134.84 | 183,162 | +2.06(+1.55%) |
Oct 11, 2024 | 130.97 | 132.83 | 130.97 | 132.78 | 130,985 | +2.39(+1.83%) |
Oct 10, 2024 | 131.03 | 131.03 | 129.96 | 130.39 | 426,458 | -0.81(-0.62%) |
Oct 09, 2024 | 130.24 | 131.55 | 130.10 | 131.20 | 38,734 | +1.10(+0.85%) |
Oct 08, 2024 | 129.02 | 130.24 | 129.02 | 130.10 | 51,249 | +1.56(+1.21%) |
Oct 07, 2024 | 129.36 | 129.93 | 128.36 | 128.54 | 53,284 | -1.07(-0.83%) |
Oct 04, 2024 | 129.30 | 129.92 | 128.39 | 129.61 | 50,367 | +1.56(+1.22%) |
Oct 03, 2024 | 127.54 | 128.17 | 127.16 | 128.05 | 37,869 | +0.03(+0.02%) |
Oct 02, 2024 | 127.63 | 128.15 | 127.13 | 128.02 | 27,562 | +0.38(+0.30%) |
Oct 01, 2024 | 128.56 | 128.56 | 126.77 | 127.64 | 25,836 | -0.92(-0.72%) |
Sep 30, 2024 | 128.12 | 128.57 | 127.20 | 128.56 | 27,628 | -0.02(-0.02%) |
Sep 27, 2024 | 128.18 | 129.12 | 127.90 | 128.58 | 49,107 | +0.83(+0.65%) |
Sep 26, 2024 | 127.77 | 128.04 | 127.37 | 127.75 | 73,298 | +0.59(+0.46%) |
Sep 25, 2024 | 128.17 | 128.29 | 126.78 | 127.16 | 998,119 | -0.92(-0.72%) |
Sep 24, 2024 | 128.11 | 128.11 | 127.06 | 128.08 | 24,761 | +0.36(+0.28%) |
Sep 23, 2024 | 127.95 | 128.63 | 127.72 | 127.72 | 49,777 | +0.06(+0.05%) |
Sep 20, 2024 | 127.64 | 127.95 | 127.12 | 127.66 | 52,480 | -0.43(-0.33%) |
Sep 19, 2024 | 127.87 | 128.28 | 126.94 | 128.09 | 43,322 | +2.24(+1.78%) |
Sep 18, 2024 | 126.36 | 127.61 | 125.84 | 125.84 | 48,855 | -0.46(-0.36%) |
Sep 17, 2024 | 126.87 | 126.95 | 125.88 | 126.30 | 76,283 | +0.05(+0.04%) |
Sep 16, 2024 | 125.19 | 126.52 | 125.19 | 126.25 | 130,606 | +1.56(+1.25%) |
Sep 13, 2024 | 124.22 | 125.09 | 124.22 | 124.70 | 62,355 | +0.77(+0.62%) |
Sep 12, 2024 | 123.45 | 123.93 | 122.44 | 123.93 | 57,512 | +0.57(+0.46%) |
Sep 11, 2024 | 122.70 | 123.36 | 120.48 | 123.36 | 104,141 | -0.06(-0.05%) |
Sep 10, 2024 | 124.40 | 124.40 | 122.07 | 123.42 | 69,469 | -0.76(-0.61%) |
Sep 09, 2024 | 123.79 | 125.15 | 123.71 | 124.18 | 72,920 | +1.51(+1.23%) |
Sep 06, 2024 | 125.31 | 125.91 | 122.33 | 122.67 | 189,813 | -2.55(-2.04%) |
Sep 05, 2024 | 125.63 | 125.64 | 124.26 | 125.23 | 448,415 | -0.05(-0.04%) |
Sep 04, 2024 | 124.91 | 125.94 | 124.62 | 125.28 | 105,123 | +0.49(+0.39%) |
Sep 03, 2024 | 126.64 | 126.75 | 124.04 | 124.79 | 119,970 | -2.58(-2.03%) |
Aug 30, 2024 | 126.86 | 127.37 | 125.89 | 127.37 | 28,531 | +0.88(+0.69%) |
Aug 29, 2024 | 125.92 | 127.11 | 125.71 | 126.49 | 49,770 | +0.71(+0.56%) |
Aug 28, 2024 | 126.12 | 126.73 | 125.09 | 125.78 | 103,478 | -0.62(-0.49%) |
Aug 27, 2024 | 126.12 | 126.60 | 125.97 | 126.40 | 79,719 | +0.38(+0.30%) |
Aug 26, 2024 | 126.60 | 126.89 | 125.91 | 126.03 | 47,142 | +0.06(+0.05%) |
Aug 23, 2024 | 125.37 | 126.19 | 124.99 | 125.97 | 44,966 | +1.29(+1.03%) |
Aug 22, 2024 | 124.36 | 124.89 | 124.13 | 124.68 | 958,007 | +0.16(+0.13%) |
Aug 21, 2024 | 124.40 | 124.57 | 123.55 | 124.52 | 56,034 | +0.59(+0.47%) |
Aug 20, 2024 | 124.86 | 124.86 | 123.77 | 123.93 | 37,872 | -0.93(-0.74%) |
Aug 19, 2024 | 124.47 | 124.86 | 124.32 | 124.86 | 132,437 | +0.41(+0.33%) |
Aug 16, 2024 | 123.23 | 124.45 | 123.23 | 124.45 | 59,116 | +0.84(+0.68%) |
Aug 15, 2024 | 124.24 | 124.24 | 123.33 | 123.61 | 234,154 | +0.45(+0.36%) |
Aug 14, 2024 | 121.72 | 123.18 | 121.52 | 123.16 | 110,127 | +1.91(+1.58%) |
Aug 13, 2024 | 120.58 | 121.35 | 120.07 | 121.25 | 29,119 | +1.37(+1.14%) |
Aug 12, 2024 | 120.38 | 120.38 | 119.30 | 119.88 | 47,792 | -0.42(-0.35%) |
Aug 09, 2024 | 119.59 | 120.73 | 119.52 | 120.30 | 124,715 | +0.53(+0.44%) |
Aug 08, 2024 | 118.12 | 120.02 | 118.12 | 119.77 | 61,204 | +2.42(+2.06%) |
Aug 07, 2024 | 118.83 | 119.56 | 117.16 | 117.35 | 89,821 | -0.08(-0.07%) |
Aug 06, 2024 | 115.85 | 118.73 | 115.72 | 117.43 | 111,324 | +2.02(+1.75%) |
Aug 05, 2024 | 114.62 | 116.87 | 113.85 | 115.41 | 87,752 | -3.74(-3.14%) |
Aug 02, 2024 | 120.97 | 120.97 | 118.44 | 119.14 | 46,789 | -2.80(-2.30%) |