Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 133.30 | 135.23 | 132.39 | 134.23 | 234,891 | +1.29(+0.97%) |
Oct 10, 2024 | 134.80 | 134.93 | 131.09 | 132.94 | 497,350 | -2.57(-1.90%) |
Oct 09, 2024 | 136.15 | 138.10 | 135.30 | 135.51 | 305,074 | -1.11(-0.81%) |
Oct 08, 2024 | 136.71 | 139.25 | 136.50 | 136.62 | 331,061 | +0.31(+0.23%) |
Oct 07, 2024 | 136.94 | 138.15 | 135.89 | 136.31 | 254,176 | +0.11(+0.08%) |
Oct 04, 2024 | 138.88 | 139.68 | 135.74 | 136.20 | 492,896 | -1.74(-1.26%) |
Oct 03, 2024 | 137.33 | 138.17 | 136.01 | 137.94 | 305,782 | -0.25(-0.18%) |
Oct 02, 2024 | 137.70 | 138.75 | 137.13 | 138.19 | 162,402 | +0.04(+0.03%) |
Oct 01, 2024 | 140.00 | 140.00 | 137.22 | 138.15 | 233,211 | -1.98(-1.41%) |
Sep 30, 2024 | 138.71 | 140.19 | 138.44 | 140.13 | 222,704 | +1.45(+1.05%) |
Sep 27, 2024 | 140.19 | 140.69 | 137.63 | 138.68 | 255,685 | -1.10(-0.79%) |
Sep 26, 2024 | 139.89 | 140.53 | 138.52 | 139.78 | 182,489 | +0.34(+0.24%) |
Sep 25, 2024 | 141.15 | 141.57 | 138.74 | 139.44 | 256,443 | -1.25(-0.89%) |
Sep 24, 2024 | 138.68 | 140.82 | 137.80 | 140.69 | 229,929 | +1.76(+1.27%) |
Sep 23, 2024 | 139.60 | 140.70 | 138.08 | 138.93 | 258,187 | -0.13(-0.09%) |
Sep 20, 2024 | 136.37 | 139.42 | 136.30 | 139.06 | 508,646 | +2.56(+1.88%) |
Sep 19, 2024 | 138.63 | 139.31 | 136.49 | 136.50 | 430,637 | -0.09(-0.07%) |
Sep 18, 2024 | 138.30 | 139.05 | 136.30 | 136.59 | 275,011 | -1.71(-1.24%) |
Sep 17, 2024 | 140.82 | 141.26 | 138.25 | 138.30 | 215,329 | -1.69(-1.21%) |
Sep 16, 2024 | 140.45 | 141.80 | 139.83 | 139.99 | 232,344 | -0.69(-0.49%) |
Sep 13, 2024 | 140.76 | 141.64 | 139.69 | 140.68 | 249,485 | +0.53(+0.38%) |
Sep 12, 2024 | 137.98 | 140.41 | 137.64 | 140.15 | 305,699 | +2.35(+1.71%) |
Sep 11, 2024 | 137.99 | 138.50 | 136.07 | 137.80 | 351,491 | -0.87(-0.63%) |
Sep 10, 2024 | 139.14 | 139.14 | 136.83 | 138.67 | 281,660 | -0.23(-0.17%) |
Sep 09, 2024 | 137.93 | 140.51 | 136.62 | 138.90 | 331,450 | +1.39(+1.01%) |
Sep 06, 2024 | 140.39 | 141.12 | 137.38 | 137.51 | 401,202 | -3.20(-2.27%) |
Sep 05, 2024 | 140.65 | 141.90 | 139.53 | 140.71 | 268,771 | +0.07(+0.05%) |
Sep 04, 2024 | 137.53 | 141.89 | 135.00 | 140.64 | 343,958 | +1.24(+0.89%) |
Sep 03, 2024 | 140.00 | 140.91 | 138.09 | 139.40 | 302,126 | -1.32(-0.94%) |
Aug 30, 2024 | 139.65 | 140.86 | 138.59 | 140.72 | 306,649 | +1.65(+1.19%) |
Aug 29, 2024 | 138.19 | 140.81 | 138.12 | 139.07 | 311,296 | +1.95(+1.42%) |
Aug 28, 2024 | 138.67 | 139.59 | 136.79 | 137.12 | 405,950 | -1.91(-1.37%) |
Aug 27, 2024 | 136.32 | 139.40 | 135.86 | 139.03 | 431,393 | +1.91(+1.39%) |
Aug 26, 2024 | 135.96 | 137.99 | 135.96 | 137.12 | 294,791 | +0.99(+0.73%) |
Aug 23, 2024 | 135.80 | 137.87 | 134.98 | 136.13 | 263,744 | +0.47(+0.35%) |
Aug 22, 2024 | 137.14 | 137.14 | 134.82 | 135.66 | 288,575 | -1.34(-0.98%) |
Aug 21, 2024 | 133.67 | 137.20 | 133.57 | 137.00 | 464,213 | +3.35(+2.51%) |
Aug 20, 2024 | 134.93 | 135.38 | 132.78 | 133.65 | 540,153 | -1.42(-1.05%) |
Aug 19, 2024 | 134.72 | 136.07 | 133.78 | 135.07 | 319,781 | -0.73(-0.54%) |
Aug 16, 2024 | 136.51 | 138.23 | 135.45 | 135.80 | 265,178 | -0.50(-0.37%) |
Aug 15, 2024 | 137.08 | 138.25 | 136.05 | 136.30 | 268,002 | +0.27(+0.20%) |
Aug 14, 2024 | 133.99 | 136.10 | 133.99 | 136.03 | 284,479 | +2.58(+1.93%) |
Aug 13, 2024 | 132.00 | 134.00 | 131.44 | 133.45 | 242,846 | +1.52(+1.15%) |
Aug 12, 2024 | 132.96 | 133.84 | 130.92 | 131.93 | 307,336 | -0.56(-0.42%) |
Aug 09, 2024 | 132.54 | 133.90 | 131.21 | 132.49 | 501,331 | +0.44(+0.33%) |
Aug 08, 2024 | 132.06 | 132.72 | 130.37 | 132.05 | 533,519 | +1.04(+0.79%) |
Aug 07, 2024 | 132.90 | 135.30 | 129.88 | 131.01 | 476,799 | -1.69(-1.27%) |
Aug 06, 2024 | 129.22 | 135.85 | 128.05 | 132.70 | 736,631 | +3.92(+3.04%) |
Aug 05, 2024 | 128.67 | 131.84 | 127.23 | 128.78 | 970,831 | -6.37(-4.71%) |
Aug 02, 2024 | 123.00 | 136.22 | 120.02 | 135.15 | 1,596,166 | +16.72(+14.12%) |