Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 148.28 | 149.95 | 147.33 | 148.45 | 219,418 | +1.08(+0.73%) |
Oct 16, 2024 | 146.85 | 148.90 | 145.50 | 147.37 | 347,836 | +1.58(+1.08%) |
Oct 15, 2024 | 142.17 | 145.99 | 142.17 | 145.79 | 363,630 | +3.47(+2.44%) |
Oct 14, 2024 | 140.95 | 142.34 | 140.48 | 142.32 | 150,564 | +0.28(+0.20%) |
Oct 11, 2024 | 141.06 | 142.45 | 140.81 | 142.04 | 252,246 | +2.00(+1.43%) |
Oct 10, 2024 | 138.31 | 140.27 | 137.79 | 140.04 | 314,892 | +2.41(+1.75%) |
Oct 09, 2024 | 137.41 | 137.79 | 135.78 | 137.63 | 350,884 | -0.07(-0.05%) |
Oct 08, 2024 | 135.13 | 137.88 | 135.00 | 137.70 | 335,962 | +0.82(+0.60%) |
Oct 07, 2024 | 138.10 | 138.28 | 136.40 | 136.88 | 227,487 | -2.09(-1.50%) |
Oct 04, 2024 | 139.63 | 140.72 | 138.47 | 138.97 | 178,088 | -0.71(-0.51%) |
Oct 03, 2024 | 140.42 | 141.10 | 139.09 | 139.68 | 219,202 | -2.24(-1.58%) |
Oct 02, 2024 | 141.72 | 143.43 | 140.77 | 141.92 | 145,621 | +0.07(+0.05%) |
Oct 01, 2024 | 141.91 | 143.04 | 140.68 | 141.85 | 216,777 | +1.55(+1.10%) |
Sep 30, 2024 | 141.00 | 141.08 | 138.75 | 140.30 | 426,394 | -1.50(-1.06%) |
Sep 27, 2024 | 145.62 | 146.33 | 141.76 | 141.80 | 668,326 | -3.82(-2.62%) |
Sep 26, 2024 | 146.86 | 147.51 | 145.50 | 145.62 | 419,383 | -0.88(-0.60%) |
Sep 25, 2024 | 146.41 | 147.17 | 144.72 | 146.50 | 335,803 | +0.14(+0.10%) |
Sep 24, 2024 | 145.21 | 147.65 | 144.46 | 146.36 | 431,655 | +2.58(+1.79%) |
Sep 23, 2024 | 144.26 | 145.58 | 143.66 | 143.78 | 636,225 | +0.17(+0.12%) |
Sep 20, 2024 | 141.84 | 144.58 | 141.84 | 143.61 | 763,069 | +3.20(+2.28%) |
Sep 19, 2024 | 142.34 | 142.39 | 138.73 | 140.41 | 334,870 | +1.27(+0.91%) |
Sep 18, 2024 | 140.48 | 144.39 | 138.90 | 139.14 | 293,807 | -1.12(-0.80%) |
Sep 17, 2024 | 140.92 | 142.28 | 139.00 | 140.26 | 215,067 | -0.79(-0.56%) |
Sep 16, 2024 | 143.29 | 143.29 | 140.24 | 141.05 | 291,379 | -2.14(-1.49%) |
Sep 13, 2024 | 142.00 | 145.59 | 142.00 | 143.19 | 395,796 | +2.37(+1.68%) |
Sep 12, 2024 | 138.65 | 141.97 | 138.65 | 140.82 | 315,311 | +4.27(+3.13%) |
Sep 11, 2024 | 135.51 | 136.86 | 134.36 | 136.55 | 194,779 | +0.47(+0.35%) |
Sep 10, 2024 | 134.93 | 136.32 | 134.18 | 136.08 | 204,046 | +1.15(+0.85%) |
Sep 09, 2024 | 134.19 | 135.08 | 133.75 | 134.93 | 195,724 | +0.89(+0.66%) |
Sep 06, 2024 | 137.35 | 138.38 | 133.83 | 134.04 | 180,633 | -3.49(-2.54%) |
Sep 05, 2024 | 138.45 | 139.75 | 137.17 | 137.53 | 219,058 | +0.83(+0.61%) |
Sep 04, 2024 | 135.08 | 137.12 | 134.20 | 136.70 | 275,500 | +1.61(+1.19%) |
Sep 03, 2024 | 138.19 | 139.16 | 134.03 | 135.09 | 319,917 | -5.08(-3.62%) |
Aug 30, 2024 | 140.84 | 142.01 | 139.10 | 140.17 | 240,659 | -1.12(-0.79%) |
Aug 29, 2024 | 140.63 | 142.77 | 140.63 | 141.29 | 164,432 | +1.07(+0.76%) |
Aug 28, 2024 | 140.29 | 141.09 | 139.10 | 140.22 | 190,168 | -1.58(-1.11%) |
Aug 27, 2024 | 141.30 | 142.13 | 139.53 | 141.80 | 165,195 | +0.22(+0.16%) |
Aug 26, 2024 | 142.16 | 142.32 | 141.15 | 141.58 | 186,785 | +0.43(+0.30%) |
Aug 23, 2024 | 140.39 | 141.39 | 139.52 | 141.15 | 256,731 | +2.28(+1.64%) |
Aug 22, 2024 | 139.35 | 139.79 | 137.79 | 138.87 | 256,492 | -2.09(-1.49%) |
Aug 21, 2024 | 139.49 | 141.25 | 138.36 | 140.97 | 274,375 | +2.15(+1.55%) |
Aug 20, 2024 | 139.10 | 141.05 | 137.83 | 138.82 | 194,958 | +0.80(+0.58%) |
Aug 19, 2024 | 136.61 | 138.25 | 136.61 | 138.02 | 283,107 | +1.49(+1.09%) |
Aug 16, 2024 | 133.43 | 136.57 | 133.43 | 136.53 | 306,155 | +3.77(+2.84%) |
Aug 15, 2024 | 131.83 | 133.38 | 130.56 | 132.76 | 294,400 | +1.22(+0.93%) |
Aug 14, 2024 | 132.42 | 132.42 | 130.24 | 131.54 | 237,221 | -1.79(-1.34%) |
Aug 13, 2024 | 133.22 | 134.76 | 132.91 | 133.33 | 423,089 | -0.14(-0.10%) |
Aug 12, 2024 | 130.62 | 133.81 | 129.55 | 133.47 | 379,675 | +3.91(+3.02%) |
Aug 09, 2024 | 129.74 | 130.00 | 127.83 | 129.56 | 293,965 | +1.63(+1.27%) |
Aug 08, 2024 | 128.05 | 131.95 | 127.31 | 127.93 | 377,364 | -0.52(-0.40%) |
Aug 07, 2024 | 130.79 | 130.79 | 127.93 | 128.45 | 359,783 | -0.72(-0.56%) |
Aug 06, 2024 | 129.33 | 131.10 | 128.07 | 129.17 | 288,622 | -0.16(-0.12%) |
Aug 05, 2024 | 127.67 | 132.19 | 125.69 | 129.33 | 421,450 | -5.29(-3.93%) |
Aug 02, 2024 | 139.66 | 141.05 | 134.35 | 134.62 | 342,066 | -2.93(-2.13%) |