Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 136.57 | 138.38 | 135.60 | 137.01 | 183,545 | +3.32(+2.48%) |
Oct 15, 2024 | 135.17 | 137.22 | 133.59 | 133.69 | 188,305 | -2.97(-2.17%) |
Oct 14, 2024 | 136.41 | 137.44 | 135.22 | 136.66 | 113,697 | -0.39(-0.28%) |
Oct 11, 2024 | 134.43 | 137.35 | 134.43 | 137.05 | 147,268 | +3.55(+2.66%) |
Oct 10, 2024 | 134.44 | 134.97 | 132.82 | 133.50 | 187,589 | -0.77(-0.57%) |
Oct 09, 2024 | 135.18 | 136.60 | 134.17 | 134.27 | 222,244 | -2.02(-1.48%) |
Oct 08, 2024 | 136.37 | 137.18 | 135.09 | 136.29 | 183,267 | +1.00(+0.74%) |
Oct 07, 2024 | 136.24 | 137.49 | 133.86 | 135.29 | 245,190 | -2.08(-1.51%) |
Oct 04, 2024 | 136.71 | 137.68 | 133.07 | 137.37 | 394,400 | -0.13(-0.09%) |
Oct 03, 2024 | 140.00 | 140.00 | 137.12 | 137.50 | 191,506 | -2.51(-1.79%) |
Oct 02, 2024 | 141.02 | 141.44 | 139.85 | 140.01 | 173,941 | -1.09(-0.77%) |
Oct 01, 2024 | 141.55 | 142.09 | 138.05 | 141.10 | 219,385 | -1.52(-1.07%) |
Sep 30, 2024 | 142.21 | 144.93 | 141.93 | 142.62 | 338,187 | +0.69(+0.49%) |
Sep 27, 2024 | 142.78 | 144.90 | 141.50 | 141.93 | 199,014 | +0.22(+0.16%) |
Sep 26, 2024 | 143.58 | 144.43 | 140.37 | 141.71 | 250,304 | -1.08(-0.76%) |
Sep 25, 2024 | 142.36 | 143.66 | 141.14 | 142.79 | 370,554 | +0.15(+0.11%) |
Sep 24, 2024 | 139.39 | 143.06 | 138.99 | 142.64 | 329,858 | +4.10(+2.96%) |
Sep 23, 2024 | 134.38 | 139.20 | 134.38 | 138.54 | 340,191 | +3.82(+2.84%) |
Sep 20, 2024 | 134.08 | 140.91 | 134.08 | 134.72 | 1,979,681 | -2.46(-1.79%) |
Sep 19, 2024 | 134.98 | 138.29 | 134.75 | 137.18 | 309,619 | +4.82(+3.64%) |
Sep 18, 2024 | 131.05 | 135.25 | 131.05 | 132.36 | 395,223 | +1.05(+0.80%) |
Sep 17, 2024 | 132.87 | 133.57 | 130.81 | 131.31 | 420,481 | -0.08(-0.06%) |
Sep 16, 2024 | 133.07 | 133.07 | 128.76 | 131.39 | 261,849 | -1.24(-0.93%) |
Sep 13, 2024 | 130.67 | 132.86 | 129.71 | 132.63 | 286,436 | +3.41(+2.64%) |
Sep 12, 2024 | 127.66 | 129.95 | 126.96 | 129.22 | 246,137 | +1.75(+1.37%) |
Sep 11, 2024 | 124.72 | 128.37 | 123.29 | 127.47 | 400,053 | +2.12(+1.69%) |
Sep 10, 2024 | 126.32 | 126.66 | 123.83 | 125.35 | 258,715 | -0.14(-0.11%) |
Sep 09, 2024 | 125.91 | 126.91 | 125.00 | 125.49 | 286,476 | -0.13(-0.10%) |
Sep 06, 2024 | 130.60 | 131.75 | 125.17 | 125.62 | 530,132 | -5.55(-4.23%) |
Sep 05, 2024 | 135.20 | 135.20 | 131.15 | 131.17 | 317,357 | -3.49(-2.59%) |
Sep 04, 2024 | 134.23 | 136.60 | 134.23 | 134.66 | 224,022 | -0.02(-0.01%) |
Sep 03, 2024 | 136.70 | 137.16 | 133.85 | 134.68 | 340,083 | -3.62(-2.62%) |
Aug 30, 2024 | 137.39 | 138.37 | 136.07 | 138.30 | 318,948 | +1.38(+1.01%) |
Aug 29, 2024 | 137.84 | 138.16 | 136.35 | 136.92 | 193,527 | -0.23(-0.17%) |
Aug 28, 2024 | 134.89 | 137.74 | 134.88 | 137.15 | 256,082 | +1.68(+1.24%) |
Aug 27, 2024 | 136.50 | 136.50 | 134.06 | 135.47 | 204,849 | -1.09(-0.80%) |
Aug 26, 2024 | 137.03 | 138.84 | 136.40 | 136.56 | 284,653 | +0.82(+0.60%) |
Aug 23, 2024 | 133.22 | 136.00 | 133.22 | 135.74 | 174,421 | +3.19(+2.41%) |
Aug 22, 2024 | 133.26 | 134.04 | 131.66 | 132.55 | 163,151 | -1.18(-0.88%) |
Aug 21, 2024 | 132.34 | 134.94 | 131.18 | 133.73 | 234,418 | +2.82(+2.15%) |
Aug 20, 2024 | 135.44 | 135.88 | 130.66 | 130.91 | 201,377 | -4.98(-3.66%) |
Aug 19, 2024 | 131.43 | 137.29 | 131.43 | 135.89 | 226,567 | +4.58(+3.49%) |
Aug 16, 2024 | 130.26 | 131.44 | 128.58 | 131.31 | 159,180 | +0.92(+0.71%) |
Aug 15, 2024 | 130.00 | 132.34 | 128.68 | 130.39 | 218,047 | +0.41(+0.32%) |
Aug 14, 2024 | 130.00 | 130.11 | 128.39 | 129.98 | 162,305 | +0.42(+0.32%) |
Aug 13, 2024 | 131.09 | 131.42 | 129.26 | 129.56 | 182,549 | -0.57(-0.44%) |
Aug 12, 2024 | 129.74 | 131.08 | 129.14 | 130.13 | 199,425 | +0.94(+0.73%) |
Aug 09, 2024 | 129.56 | 130.22 | 127.66 | 129.19 | 249,422 | -0.48(-0.37%) |
Aug 08, 2024 | 128.41 | 130.68 | 128.17 | 129.67 | 223,205 | +1.56(+1.22%) |
Aug 07, 2024 | 130.66 | 130.66 | 126.57 | 128.11 | 312,344 | -1.43(-1.10%) |
Aug 06, 2024 | 127.80 | 131.16 | 127.56 | 129.54 | 518,803 | +1.19(+0.93%) |
Aug 05, 2024 | 124.54 | 130.60 | 123.22 | 128.35 | 367,457 | -3.11(-2.37%) |
Aug 02, 2024 | 134.74 | 136.31 | 127.64 | 131.46 | 634,450 | +2.91(+2.26%) |