Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 136.91 | 139.60 | 136.67 | 139.44 | 1,025,510 | +2.20(+1.60%) |
Oct 11, 2024 | 133.68 | 137.74 | 133.68 | 137.24 | 864,530 | +3.80(+2.85%) |
Oct 10, 2024 | 133.76 | 134.57 | 133.01 | 133.44 | 613,232 | -0.32(-0.24%) |
Oct 09, 2024 | 134.14 | 134.97 | 133.12 | 133.76 | 807,663 | +0.09(+0.07%) |
Oct 08, 2024 | 134.00 | 134.30 | 132.76 | 133.67 | 716,894 | -1.32(-0.98%) |
Oct 07, 2024 | 136.03 | 136.57 | 134.80 | 134.99 | 619,794 | -1.71(-1.25%) |
Oct 04, 2024 | 137.46 | 138.31 | 136.28 | 136.70 | 649,624 | +0.13(+0.10%) |
Oct 03, 2024 | 137.85 | 138.03 | 136.31 | 136.57 | 553,423 | -2.20(-1.59%) |
Oct 02, 2024 | 138.74 | 139.68 | 137.88 | 138.77 | 666,307 | -0.88(-0.63%) |
Oct 01, 2024 | 139.55 | 140.51 | 138.01 | 139.65 | 764,913 | -0.03(-0.02%) |
Sep 30, 2024 | 141.34 | 141.34 | 138.91 | 139.68 | 680,737 | -1.56(-1.10%) |
Sep 27, 2024 | 142.34 | 143.58 | 141.03 | 141.24 | 618,197 | -0.26(-0.18%) |
Sep 26, 2024 | 139.20 | 141.63 | 138.78 | 141.50 | 686,403 | +2.98(+2.15%) |
Sep 25, 2024 | 140.16 | 140.16 | 138.04 | 138.52 | 888,318 | -1.14(-0.82%) |
Sep 24, 2024 | 137.40 | 139.90 | 137.06 | 139.66 | 846,494 | +1.92(+1.39%) |
Sep 23, 2024 | 137.13 | 137.93 | 136.11 | 137.74 | 932,234 | +0.72(+0.53%) |
Sep 20, 2024 | 138.59 | 138.68 | 135.97 | 137.02 | 1,358,222 | -2.12(-1.52%) |
Sep 19, 2024 | 139.61 | 140.00 | 138.20 | 139.14 | 528,019 | +1.05(+0.76%) |
Sep 18, 2024 | 139.40 | 141.10 | 137.85 | 138.09 | 489,928 | +0.76(+0.55%) |
Sep 17, 2024 | 137.97 | 139.25 | 137.17 | 137.33 | 529,931 | -0.02(-0.01%) |
Sep 16, 2024 | 138.32 | 139.42 | 136.88 | 137.35 | 756,188 | +0.00(+0.00%) |
Sep 13, 2024 | 137.06 | 137.85 | 136.13 | 137.35 | 874,325 | +1.14(+0.84%) |
Sep 12, 2024 | 135.06 | 136.24 | 133.21 | 136.21 | 669,409 | +1.16(+0.86%) |
Sep 11, 2024 | 135.00 | 135.29 | 132.31 | 135.05 | 775,858 | -0.71(-0.52%) |
Sep 10, 2024 | 136.84 | 136.89 | 134.72 | 135.76 | 726,628 | -0.85(-0.62%) |
Sep 09, 2024 | 134.91 | 136.84 | 133.24 | 136.61 | 824,066 | +2.31(+1.72%) |
Sep 06, 2024 | 136.31 | 137.79 | 134.05 | 134.30 | 932,282 | -2.04(-1.50%) |
Sep 05, 2024 | 140.35 | 140.85 | 134.03 | 136.34 | 1,632,343 | -3.83(-2.73%) |
Sep 04, 2024 | 142.30 | 143.12 | 138.34 | 140.17 | 747,137 | -1.97(-1.39%) |
Sep 03, 2024 | 141.95 | 143.39 | 140.50 | 142.15 | 744,936 | -0.07(-0.05%) |
Aug 30, 2024 | 141.73 | 142.38 | 140.51 | 142.22 | 827,966 | +0.97(+0.69%) |
Aug 29, 2024 | 142.30 | 142.53 | 140.74 | 141.24 | 480,315 | -0.23(-0.16%) |
Aug 28, 2024 | 141.81 | 142.50 | 140.86 | 141.47 | 761,285 | -0.20(-0.14%) |
Aug 27, 2024 | 141.86 | 142.13 | 141.04 | 141.67 | 654,088 | -0.29(-0.20%) |
Aug 26, 2024 | 142.21 | 143.44 | 140.80 | 141.96 | 804,082 | +0.78(+0.56%) |
Aug 23, 2024 | 141.37 | 142.53 | 140.55 | 141.18 | 528,978 | +0.84(+0.60%) |
Aug 22, 2024 | 141.94 | 142.23 | 139.79 | 140.33 | 501,611 | -2.28(-1.60%) |
Aug 21, 2024 | 139.56 | 142.92 | 138.97 | 142.61 | 834,471 | +4.10(+2.96%) |
Aug 20, 2024 | 137.51 | 138.57 | 137.21 | 138.51 | 587,013 | +0.84(+0.61%) |
Aug 19, 2024 | 138.24 | 138.52 | 137.14 | 137.67 | 588,210 | -0.18(-0.13%) |
Aug 16, 2024 | 137.84 | 138.44 | 137.27 | 137.85 | 628,679 | +0.30(+0.22%) |
Aug 15, 2024 | 137.91 | 138.93 | 136.99 | 137.55 | 592,874 | +1.36(+1.00%) |
Aug 14, 2024 | 136.06 | 136.55 | 135.65 | 136.19 | 455,012 | +0.34(+0.25%) |
Aug 13, 2024 | 135.02 | 136.21 | 134.28 | 135.85 | 466,922 | +1.21(+0.90%) |
Aug 12, 2024 | 136.28 | 136.49 | 134.32 | 134.64 | 863,036 | -1.54(-1.13%) |
Aug 09, 2024 | 137.35 | 137.48 | 135.39 | 136.18 | 517,372 | -1.30(-0.95%) |
Aug 08, 2024 | 136.68 | 138.44 | 136.25 | 137.48 | 749,639 | +1.25(+0.92%) |
Aug 07, 2024 | 139.76 | 140.89 | 136.06 | 136.23 | 815,293 | -2.79(-2.01%) |
Aug 06, 2024 | 137.34 | 140.74 | 137.15 | 139.02 | 810,731 | +1.68(+1.22%) |
Aug 05, 2024 | 140.84 | 140.84 | 136.18 | 137.34 | 1,070,024 | -4.14(-2.93%) |
Aug 02, 2024 | 142.33 | 142.33 | 139.58 | 141.48 | 1,070,915 | -0.95(-0.67%) |
|