Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 134.34 | 134.58 | 134.05 | 134.32 | 269,303 | +0.77(+0.58%) |
Oct 17, 2024 | 134.90 | 134.90 | 133.55 | 133.55 | 591,963 | +0.06(+0.04%) |
Oct 16, 2024 | 133.16 | 133.57 | 132.37 | 133.49 | 299,875 | +0.19(+0.14%) |
Oct 15, 2024 | 134.85 | 134.87 | 132.74 | 133.30 | 336,817 | -1.37(-1.02%) |
Oct 14, 2024 | 134.04 | 134.92 | 134.04 | 134.67 | 306,814 | +1.23(+0.92%) |
Oct 11, 2024 | 132.88 | 133.66 | 132.63 | 133.44 | 705,582 | +0.36(+0.27%) |
Oct 10, 2024 | 132.73 | 133.42 | 132.26 | 133.08 | 1,415,488 | -0.04(-0.03%) |
Oct 09, 2024 | 132.31 | 133.26 | 132.03 | 133.12 | 433,079 | +0.84(+0.64%) |
Oct 08, 2024 | 131.05 | 132.40 | 131.04 | 132.28 | 296,537 | +1.94(+1.49%) |
Oct 07, 2024 | 131.29 | 131.57 | 130.20 | 130.34 | 322,531 | -1.35(-1.03%) |
Oct 04, 2024 | 131.72 | 131.78 | 130.42 | 131.69 | 329,622 | +1.34(+1.03%) |
Oct 03, 2024 | 129.85 | 130.93 | 129.59 | 130.35 | 355,803 | +0.11(+0.08%) |
Oct 02, 2024 | 129.80 | 130.56 | 129.11 | 130.24 | 565,052 | +0.28(+0.22%) |
Oct 01, 2024 | 131.70 | 131.70 | 129.23 | 129.96 | 613,841 | -1.95(-1.48%) |
Sep 30, 2024 | 130.86 | 131.92 | 130.36 | 131.91 | 330,005 | +0.79(+0.60%) |
Sep 27, 2024 | 131.98 | 131.98 | 130.93 | 131.12 | 292,474 | -0.71(-0.54%) |
Sep 26, 2024 | 132.77 | 132.96 | 131.08 | 131.83 | 271,604 | +0.45(+0.34%) |
Sep 25, 2024 | 131.27 | 131.92 | 131.15 | 131.38 | 276,756 | +0.02(+0.02%) |
Sep 24, 2024 | 131.11 | 131.42 | 129.89 | 131.36 | 274,473 | +0.64(+0.49%) |
Sep 23, 2024 | 130.75 | 130.98 | 130.39 | 130.72 | 320,319 | +0.25(+0.19%) |
Sep 20, 2024 | 130.43 | 130.96 | 129.74 | 130.47 | 265,848 | -0.29(-0.22%) |
Sep 19, 2024 | 130.35 | 131.26 | 129.98 | 130.76 | 332,971 | +3.06(+2.40%) |
Sep 18, 2024 | 128.22 | 129.48 | 127.57 | 127.70 | 430,044 | -0.40(-0.31%) |
Sep 17, 2024 | 128.73 | 129.10 | 127.47 | 128.09 | 321,373 | +0.18(+0.14%) |
Sep 16, 2024 | 127.71 | 128.06 | 127.07 | 127.92 | 567,670 | -0.47(-0.37%) |
Sep 13, 2024 | 127.80 | 128.61 | 127.69 | 128.38 | 277,866 | +0.77(+0.60%) |
Sep 12, 2024 | 126.42 | 127.87 | 125.94 | 127.62 | 410,684 | +1.52(+1.20%) |
Sep 11, 2024 | 124.03 | 126.42 | 121.96 | 126.10 | 313,114 | +2.36(+1.90%) |
Sep 10, 2024 | 123.19 | 123.81 | 122.25 | 123.74 | 281,014 | +1.05(+0.85%) |
Sep 09, 2024 | 122.52 | 122.86 | 121.51 | 122.70 | 418,686 | +1.34(+1.10%) |
Sep 06, 2024 | 124.21 | 124.35 | 121.01 | 121.36 | 412,743 | -2.60(-2.10%) |
Sep 05, 2024 | 123.58 | 125.19 | 123.38 | 123.96 | 454,859 | +0.17(+0.14%) |
Sep 04, 2024 | 123.42 | 124.76 | 123.20 | 123.79 | 554,169 | -0.43(-0.35%) |
Sep 03, 2024 | 127.38 | 127.38 | 123.66 | 124.22 | 473,965 | -3.88(-3.03%) |
Aug 30, 2024 | 127.50 | 128.25 | 126.57 | 128.10 | 237,741 | +1.31(+1.03%) |
Aug 29, 2024 | 127.68 | 128.64 | 126.54 | 126.80 | 355,516 | -0.36(-0.28%) |
Aug 28, 2024 | 128.19 | 128.43 | 126.30 | 127.16 | 492,053 | -1.20(-0.93%) |
Aug 27, 2024 | 127.59 | 128.62 | 127.17 | 128.35 | 268,069 | +0.20(+0.16%) |
Aug 26, 2024 | 129.14 | 129.30 | 127.64 | 128.16 | 314,340 | -0.81(-0.63%) |
Aug 23, 2024 | 128.44 | 129.43 | 127.71 | 128.96 | 339,585 | +1.50(+1.18%) |
Aug 22, 2024 | 129.88 | 129.98 | 127.23 | 127.47 | 288,420 | -1.78(-1.37%) |
Aug 21, 2024 | 128.86 | 129.67 | 128.44 | 129.24 | 261,592 | +0.60(+0.47%) |
Aug 20, 2024 | 128.67 | 129.41 | 128.27 | 128.64 | 435,885 | -0.23(-0.18%) |
Aug 19, 2024 | 127.50 | 128.87 | 126.92 | 128.87 | 292,917 | +1.63(+1.28%) |
Aug 16, 2024 | 126.67 | 127.63 | 126.52 | 127.25 | 283,375 | +0.00(+0.00%) |
Aug 15, 2024 | 125.91 | 127.25 | 125.67 | 127.25 | 488,714 | +2.88(+2.31%) |
Aug 14, 2024 | 124.57 | 124.87 | 123.41 | 124.37 | 345,696 | +0.14(+0.11%) |
Aug 13, 2024 | 122.45 | 124.23 | 122.45 | 124.23 | 313,767 | +2.79(+2.29%) |
Aug 12, 2024 | 121.43 | 122.17 | 120.78 | 121.45 | 309,979 | +0.39(+0.32%) |
Aug 09, 2024 | 119.92 | 121.37 | 119.87 | 121.06 | 257,361 | +0.76(+0.63%) |
Aug 08, 2024 | 118.76 | 120.47 | 117.58 | 120.30 | 344,487 | +3.46(+2.96%) |
Aug 07, 2024 | 119.66 | 120.35 | 116.67 | 116.84 | 463,510 | -1.06(-0.90%) |
Aug 06, 2024 | 117.18 | 119.82 | 116.33 | 117.89 | 590,536 | +1.33(+1.14%) |
Aug 05, 2024 | 113.46 | 118.40 | 112.82 | 116.57 | 762,992 | -4.00(-3.32%) |
Aug 02, 2024 | 120.73 | 121.60 | 119.20 | 120.57 | 524,259 | -2.83(-2.30%) |