Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 129.97 | 132.37 | 129.97 | 132.22 | 28,613 | +2.73(+2.11%) |
Oct 10, 2024 | 131.43 | 131.80 | 128.68 | 129.49 | 16,119 | -1.40(-1.07%) |
Oct 09, 2024 | 127.64 | 131.03 | 126.97 | 130.89 | 48,158 | +3.83(+3.01%) |
Oct 08, 2024 | 126.08 | 127.44 | 125.90 | 127.06 | 16,291 | +1.90(+1.52%) |
Oct 07, 2024 | 126.93 | 127.56 | 124.40 | 125.16 | 18,191 | -1.73(-1.36%) |
Oct 04, 2024 | 126.77 | 127.00 | 124.91 | 126.89 | 15,177 | +0.21(+0.17%) |
Oct 03, 2024 | 129.03 | 129.03 | 126.26 | 126.68 | 22,845 | -3.65(-2.80%) |
Oct 02, 2024 | 130.25 | 131.12 | 127.70 | 130.33 | 13,498 | -0.76(-0.58%) |
Oct 01, 2024 | 133.40 | 133.40 | 130.33 | 131.09 | 19,526 | -2.09(-1.57%) |
Sep 30, 2024 | 129.94 | 133.19 | 129.70 | 133.18 | 17,138 | +2.58(+1.98%) |
Sep 27, 2024 | 131.05 | 133.44 | 130.60 | 130.60 | 24,010 | -0.45(-0.34%) |
Sep 26, 2024 | 129.42 | 131.41 | 129.42 | 131.05 | 18,067 | +1.17(+0.90%) |
Sep 25, 2024 | 134.35 | 135.55 | 129.55 | 129.88 | 19,653 | -3.79(-2.84%) |
Sep 24, 2024 | 134.00 | 134.15 | 131.92 | 133.67 | 17,547 | -0.96(-0.71%) |
Sep 23, 2024 | 136.16 | 136.43 | 134.01 | 134.63 | 13,766 | -1.09(-0.80%) |
Sep 20, 2024 | 135.93 | 136.53 | 134.68 | 135.71 | 9,770 | -1.56(-1.13%) |
Sep 19, 2024 | 138.76 | 138.76 | 136.26 | 137.27 | 18,592 | +1.41(+1.03%) |
Sep 18, 2024 | 136.08 | 139.66 | 134.67 | 135.86 | 16,903 | -0.90(-0.66%) |
Sep 17, 2024 | 140.67 | 140.67 | 135.17 | 136.76 | 19,719 | -4.04(-2.87%) |
Sep 16, 2024 | 139.83 | 141.46 | 139.68 | 140.80 | 18,905 | +2.66(+1.93%) |
Sep 13, 2024 | 137.83 | 139.35 | 137.00 | 138.14 | 22,865 | +0.61(+0.44%) |
Sep 12, 2024 | 136.04 | 137.59 | 132.47 | 137.53 | 16,441 | +1.91(+1.41%) |
Sep 11, 2024 | 135.83 | 136.07 | 129.68 | 135.62 | 23,225 | -1.67(-1.22%) |
Sep 10, 2024 | 136.01 | 137.43 | 134.47 | 137.29 | 13,475 | +1.83(+1.35%) |
Sep 09, 2024 | 133.33 | 136.31 | 133.33 | 135.46 | 21,411 | +2.85(+2.15%) |
Sep 06, 2024 | 134.94 | 137.07 | 132.04 | 132.60 | 33,226 | -1.79(-1.33%) |
Sep 05, 2024 | 139.86 | 139.86 | 132.27 | 134.39 | 79,801 | -5.81(-4.15%) |
Sep 04, 2024 | 140.27 | 141.75 | 137.98 | 140.20 | 41,807 | -0.59(-0.42%) |
Sep 03, 2024 | 141.14 | 143.16 | 139.97 | 140.79 | 30,870 | -0.97(-0.68%) |
Aug 30, 2024 | 139.41 | 141.92 | 138.03 | 141.76 | 21,744 | +2.61(+1.88%) |
Aug 29, 2024 | 139.69 | 140.81 | 137.63 | 139.15 | 38,303 | +1.10(+0.79%) |
Aug 28, 2024 | 137.29 | 139.82 | 136.41 | 138.05 | 22,455 | +0.23(+0.17%) |
Aug 27, 2024 | 137.03 | 138.80 | 136.57 | 137.82 | 12,149 | +0.56(+0.41%) |
Aug 26, 2024 | 137.76 | 139.00 | 136.86 | 137.26 | 15,296 | -0.22(-0.16%) |
Aug 23, 2024 | 136.94 | 137.57 | 135.92 | 137.48 | 16,117 | +1.57(+1.15%) |
Aug 22, 2024 | 136.94 | 137.22 | 133.69 | 135.91 | 20,971 | +0.06(+0.04%) |
Aug 21, 2024 | 135.50 | 136.66 | 134.49 | 135.85 | 27,801 | +0.81(+0.60%) |
Aug 20, 2024 | 133.93 | 136.99 | 133.93 | 135.05 | 25,950 | +1.58(+1.18%) |
Aug 19, 2024 | 131.06 | 133.70 | 131.06 | 133.47 | 21,498 | +2.28(+1.74%) |
Aug 16, 2024 | 131.13 | 131.44 | 129.68 | 131.19 | 17,903 | +0.43(+0.33%) |
Aug 15, 2024 | 129.68 | 130.76 | 128.50 | 130.76 | 21,016 | +2.25(+1.75%) |
Aug 14, 2024 | 126.99 | 128.73 | 125.94 | 128.50 | 27,469 | +1.52(+1.19%) |
Aug 13, 2024 | 123.52 | 127.33 | 123.52 | 126.99 | 17,952 | +4.43(+3.61%) |
Aug 12, 2024 | 124.99 | 124.99 | 121.90 | 122.56 | 14,257 | -1.35(-1.09%) |
Aug 09, 2024 | 122.70 | 124.69 | 122.50 | 123.90 | 17,826 | +1.42(+1.16%) |
Aug 08, 2024 | 120.06 | 122.62 | 119.08 | 122.49 | 28,117 | +7.32(+6.36%) |
Aug 07, 2024 | 119.02 | 119.92 | 113.75 | 115.17 | 47,387 | -3.44(-2.90%) |
Aug 06, 2024 | 118.29 | 122.80 | 117.24 | 118.61 | 29,337 | +1.54(+1.31%) |
Aug 05, 2024 | 120.79 | 121.73 | 115.31 | 117.07 | 83,297 | -10.24(-8.04%) |
Aug 02, 2024 | 128.57 | 129.03 | 121.66 | 127.31 | 57,340 | -0.65(-0.51%) |