Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 134.66 | 134.66 | 133.92 | 134.45 | 9,843 | +0.21(+0.16%) |
Oct 16, 2024 | 133.43 | 134.39 | 133.43 | 134.24 | 5,232 | +1.27(+0.95%) |
Oct 15, 2024 | 133.12 | 134.12 | 132.95 | 132.97 | 5,692 | -0.02(-0.01%) |
Oct 14, 2024 | 132.25 | 132.99 | 131.97 | 132.99 | 8,868 | +0.99(+0.75%) |
Oct 11, 2024 | 130.32 | 132.00 | 130.32 | 132.00 | 8,855 | +1.84(+1.41%) |
Oct 10, 2024 | 130.33 | 130.48 | 129.71 | 130.16 | 3,508 | -0.52(-0.40%) |
Oct 09, 2024 | 129.87 | 130.81 | 129.86 | 130.68 | 4,044 | +0.83(+0.64%) |
Oct 08, 2024 | 129.56 | 130.00 | 129.51 | 129.86 | 4,074 | -0.11(-0.09%) |
Oct 07, 2024 | 130.04 | 130.55 | 129.66 | 129.97 | 7,071 | -0.76(-0.58%) |
Oct 04, 2024 | 130.27 | 130.73 | 130.11 | 130.73 | 3,607 | +1.76(+1.36%) |
Oct 03, 2024 | 130.58 | 130.58 | 128.50 | 128.97 | 4,656 | -0.27(-0.21%) |
Oct 02, 2024 | 129.50 | 130.44 | 129.24 | 129.24 | 3,400 | -0.27(-0.21%) |
Oct 01, 2024 | 130.33 | 130.33 | 128.86 | 129.51 | 20,384 | -0.89(-0.68%) |
Sep 30, 2024 | 129.63 | 130.40 | 129.44 | 130.40 | 7,085 | +0.52(+0.40%) |
Sep 27, 2024 | 129.89 | 130.77 | 129.76 | 129.88 | 6,135 | +0.53(+0.41%) |
Sep 26, 2024 | 129.70 | 129.70 | 129.26 | 129.34 | 5,491 | +1.23(+0.96%) |
Sep 25, 2024 | 129.44 | 129.44 | 128.11 | 128.11 | 7,328 | -1.44(-1.11%) |
Sep 24, 2024 | 130.16 | 130.16 | 129.48 | 129.55 | 12,535 | -0.19(-0.15%) |
Sep 23, 2024 | 129.82 | 130.42 | 129.21 | 129.74 | 8,967 | +0.26(+0.20%) |
Sep 20, 2024 | 129.88 | 129.88 | 129.11 | 129.48 | 4,860 | -1.00(-0.76%) |
Sep 19, 2024 | 129.97 | 130.73 | 129.49 | 130.48 | 6,187 | +2.06(+1.61%) |
Sep 18, 2024 | 128.52 | 130.09 | 127.90 | 128.41 | 10,100 | +0.05(+0.04%) |
Sep 17, 2024 | 127.98 | 129.18 | 127.98 | 128.36 | 8,773 | +0.67(+0.52%) |
Sep 16, 2024 | 127.14 | 127.72 | 126.87 | 127.69 | 4,822 | +1.09(+0.86%) |
Sep 13, 2024 | 125.27 | 126.65 | 125.27 | 126.60 | 52,186 | +2.21(+1.78%) |
Sep 12, 2024 | 124.39 | 124.61 | 124.16 | 124.39 | 4,913 | +1.00(+0.81%) |
Sep 11, 2024 | 122.84 | 123.39 | 120.89 | 123.39 | 8,811 | +0.03(+0.02%) |
Sep 10, 2024 | 124.13 | 124.13 | 122.21 | 123.36 | 7,584 | -0.45(-0.37%) |
Sep 09, 2024 | 123.89 | 124.51 | 123.59 | 123.81 | 4,596 | +0.42(+0.34%) |
Sep 06, 2024 | 125.02 | 125.02 | 123.35 | 123.39 | 10,801 | -1.89(-1.51%) |
Sep 05, 2024 | 126.44 | 126.44 | 125.16 | 125.29 | 5,939 | -1.09(-0.87%) |
Sep 04, 2024 | 126.95 | 126.95 | 126.28 | 126.38 | 4,622 | -0.34(-0.27%) |
Sep 03, 2024 | 129.10 | 129.10 | 126.72 | 126.72 | 12,133 | -3.24(-2.49%) |
Aug 30, 2024 | 129.33 | 129.96 | 128.47 | 129.96 | 7,841 | +1.16(+0.90%) |
Aug 29, 2024 | 129.23 | 129.76 | 128.80 | 128.80 | 13,570 | +0.34(+0.26%) |
Aug 28, 2024 | 128.18 | 128.78 | 128.03 | 128.46 | 5,986 | -0.26(-0.20%) |
Aug 27, 2024 | 128.30 | 128.72 | 128.22 | 128.72 | 7,323 | -0.29(-0.22%) |
Aug 26, 2024 | 130.00 | 130.12 | 129.01 | 129.01 | 11,221 | -0.30(-0.23%) |
Aug 23, 2024 | 127.12 | 129.45 | 127.12 | 129.31 | 6,376 | +2.97(+2.35%) |
Aug 22, 2024 | 126.86 | 127.35 | 126.34 | 126.34 | 9,628 | -0.58(-0.46%) |
Aug 21, 2024 | 127.21 | 127.21 | 126.44 | 126.93 | 5,292 | +1.22(+0.97%) |
Aug 20, 2024 | 127.04 | 127.04 | 125.59 | 125.70 | 9,671 | -1.15(-0.91%) |
Aug 19, 2024 | 127.04 | 127.04 | 126.18 | 126.86 | 8,403 | +0.86(+0.68%) |
Aug 16, 2024 | 126.00 | 126.19 | 125.65 | 126.00 | 5,911 | +0.45(+0.36%) |
Aug 15, 2024 | 125.33 | 125.91 | 124.76 | 125.56 | 3,327 | +2.17(+1.76%) |
Aug 14, 2024 | 123.50 | 123.53 | 122.86 | 123.39 | 7,588 | +0.32(+0.26%) |
Aug 13, 2024 | 122.27 | 123.07 | 121.90 | 123.07 | 6,498 | +1.48(+1.22%) |
Aug 12, 2024 | 122.52 | 122.84 | 121.31 | 121.58 | 8,008 | -0.60(-0.49%) |
Aug 09, 2024 | 121.55 | 122.44 | 121.55 | 122.18 | 5,307 | +0.35(+0.29%) |
Aug 08, 2024 | 120.94 | 121.92 | 120.48 | 121.83 | 5,205 | +2.34(+1.95%) |
Aug 07, 2024 | 122.79 | 122.79 | 119.50 | 119.50 | 10,310 | -1.34(-1.11%) |
Aug 06, 2024 | 120.04 | 122.31 | 119.95 | 120.84 | 14,337 | +1.38(+1.16%) |
Aug 05, 2024 | 119.33 | 120.23 | 117.13 | 119.45 | 15,318 | -3.42(-2.78%) |
Aug 02, 2024 | 124.50 | 124.50 | 122.03 | 122.87 | 14,569 | -4.27(-3.36%) |
|