Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 150.05 | 150.13 | 147.22 | 148.49 | 264,613 | -1.33(-0.89%) |
Oct 17, 2024 | 148.80 | 151.10 | 148.37 | 149.82 | 152,756 | +1.65(+1.11%) |
Oct 16, 2024 | 146.87 | 149.41 | 146.41 | 148.17 | 320,964 | +3.07(+2.12%) |
Oct 15, 2024 | 142.91 | 146.93 | 142.91 | 145.10 | 238,930 | +1.37(+0.95%) |
Oct 14, 2024 | 144.85 | 146.66 | 143.30 | 143.73 | 203,793 | -0.50(-0.35%) |
Oct 11, 2024 | 139.91 | 146.04 | 139.91 | 144.23 | 212,635 | +4.58(+3.28%) |
Oct 10, 2024 | 139.48 | 141.53 | 138.71 | 139.65 | 244,770 | -2.12(-1.50%) |
Oct 09, 2024 | 141.57 | 143.04 | 139.67 | 141.77 | 116,138 | +1.05(+0.75%) |
Oct 08, 2024 | 138.50 | 141.84 | 137.76 | 140.72 | 268,372 | +3.72(+2.72%) |
Oct 07, 2024 | 137.00 | 138.27 | 135.52 | 137.00 | 190,190 | -0.33(-0.24%) |
Oct 04, 2024 | 134.38 | 137.50 | 134.38 | 137.33 | 143,674 | +4.93(+3.72%) |
Oct 03, 2024 | 132.10 | 133.60 | 130.90 | 132.40 | 93,811 | -0.43(-0.32%) |
Oct 02, 2024 | 133.18 | 134.56 | 132.66 | 132.83 | 106,278 | -0.28(-0.21%) |
Oct 01, 2024 | 133.22 | 133.23 | 130.70 | 133.11 | 153,302 | -0.23(-0.17%) |
Sep 30, 2024 | 133.13 | 134.62 | 131.52 | 133.34 | 117,591 | -0.47(-0.35%) |
Sep 27, 2024 | 135.19 | 136.71 | 133.23 | 133.81 | 100,424 | -0.02(-0.01%) |
Sep 26, 2024 | 135.56 | 136.76 | 133.76 | 133.83 | 84,605 | -0.71(-0.53%) |
Sep 25, 2024 | 135.55 | 135.93 | 133.88 | 134.54 | 112,221 | -1.01(-0.75%) |
Sep 24, 2024 | 136.31 | 136.31 | 133.91 | 135.55 | 119,836 | -0.87(-0.64%) |
Sep 23, 2024 | 136.34 | 137.19 | 134.81 | 136.42 | 116,212 | +1.03(+0.76%) |
Sep 20, 2024 | 137.06 | 137.06 | 134.81 | 135.39 | 510,446 | +0.00(+0.00%) |
Sep 19, 2024 | 133.80 | 135.56 | 131.80 | 135.39 | 210,580 | +5.72(+4.41%) |
Sep 18, 2024 | 130.51 | 133.00 | 129.50 | 129.67 | 183,965 | -0.44(-0.34%) |
Sep 17, 2024 | 129.70 | 131.32 | 128.35 | 130.11 | 195,219 | +1.71(+1.33%) |
Sep 16, 2024 | 124.65 | 128.40 | 124.43 | 128.40 | 238,022 | +4.06(+3.27%) |
Sep 13, 2024 | 121.77 | 125.06 | 121.50 | 124.34 | 208,196 | +4.26(+3.55%) |
Sep 12, 2024 | 118.50 | 120.10 | 117.64 | 120.08 | 147,321 | +1.67(+1.41%) |
Sep 11, 2024 | 117.52 | 119.67 | 116.28 | 118.41 | 254,976 | -0.38(-0.32%) |
Sep 10, 2024 | 119.36 | 119.56 | 116.88 | 118.79 | 201,416 | -0.76(-0.64%) |
Sep 09, 2024 | 117.46 | 123.07 | 117.46 | 119.55 | 271,456 | +3.02(+2.59%) |
Sep 06, 2024 | 119.21 | 119.66 | 116.07 | 116.53 | 108,839 | -2.43(-2.04%) |
Sep 05, 2024 | 117.00 | 119.35 | 116.18 | 118.96 | 119,769 | +2.12(+1.81%) |
Sep 04, 2024 | 118.21 | 119.29 | 116.31 | 116.84 | 139,975 | -1.30(-1.10%) |
Sep 03, 2024 | 121.88 | 122.57 | 117.74 | 118.14 | 171,414 | -5.10(-4.14%) |
Aug 30, 2024 | 123.18 | 123.88 | 121.58 | 123.24 | 185,063 | +0.49(+0.40%) |
Aug 29, 2024 | 124.01 | 124.65 | 122.41 | 122.75 | 134,343 | -0.12(-0.10%) |
Aug 28, 2024 | 122.89 | 124.80 | 122.82 | 122.87 | 82,643 | -0.72(-0.58%) |
Aug 27, 2024 | 123.87 | 124.22 | 122.72 | 123.59 | 167,760 | -0.73(-0.59%) |
Aug 26, 2024 | 126.26 | 126.32 | 124.18 | 124.32 | 154,294 | -1.07(-0.85%) |
Aug 23, 2024 | 123.76 | 127.06 | 123.43 | 125.39 | 144,573 | +2.27(+1.84%) |
Aug 22, 2024 | 122.78 | 123.69 | 122.25 | 123.12 | 75,623 | +0.04(+0.03%) |
Aug 21, 2024 | 121.75 | 123.35 | 119.71 | 123.08 | 96,911 | +1.64(+1.35%) |
Aug 20, 2024 | 125.06 | 125.65 | 120.63 | 121.44 | 171,098 | -3.74(-2.99%) |
Aug 19, 2024 | 124.13 | 125.34 | 123.16 | 125.19 | 144,036 | +1.41(+1.14%) |
Aug 16, 2024 | 123.71 | 124.64 | 122.44 | 123.78 | 134,125 | +0.16(+0.13%) |
Aug 15, 2024 | 122.48 | 123.86 | 121.55 | 123.62 | 196,184 | +3.11(+2.58%) |
Aug 14, 2024 | 119.66 | 120.58 | 118.79 | 120.50 | 171,474 | +1.41(+1.18%) |
Aug 13, 2024 | 119.75 | 119.96 | 118.07 | 119.10 | 168,418 | +0.37(+0.31%) |
Aug 12, 2024 | 121.24 | 121.24 | 118.12 | 118.73 | 150,976 | -2.91(-2.40%) |
Aug 09, 2024 | 121.94 | 122.81 | 120.92 | 121.64 | 134,675 | +0.09(+0.07%) |
Aug 08, 2024 | 120.03 | 122.69 | 119.56 | 121.55 | 126,750 | +3.04(+2.57%) |
Aug 07, 2024 | 121.95 | 123.14 | 118.13 | 118.51 | 143,895 | -1.75(-1.45%) |
Aug 06, 2024 | 118.74 | 121.37 | 118.74 | 120.26 | 144,458 | +1.82(+1.53%) |
Aug 05, 2024 | 118.30 | 121.23 | 115.81 | 118.44 | 332,789 | -3.88(-3.17%) |
Aug 02, 2024 | 123.47 | 123.47 | 120.58 | 122.32 | 230,458 | -4.09(-3.24%) |
|