Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 138.93 | 139.01 | 136.75 | 137.71 | 203,398 | -0.43(-0.31%) |
Oct 17, 2024 | 141.16 | 141.16 | 136.97 | 138.14 | 227,791 | -2.49(-1.77%) |
Oct 16, 2024 | 140.60 | 142.36 | 140.12 | 140.63 | 247,656 | +1.31(+0.94%) |
Oct 15, 2024 | 140.01 | 140.32 | 138.18 | 139.32 | 230,698 | -0.65(-0.46%) |
Oct 14, 2024 | 140.05 | 140.18 | 137.21 | 139.97 | 118,070 | +0.70(+0.50%) |
Oct 11, 2024 | 134.85 | 139.76 | 134.85 | 139.27 | 276,189 | +4.81(+3.58%) |
Oct 10, 2024 | 135.61 | 136.38 | 133.49 | 134.46 | 189,377 | -1.56(-1.15%) |
Oct 09, 2024 | 135.20 | 137.69 | 135.00 | 136.02 | 213,699 | +0.17(+0.13%) |
Oct 08, 2024 | 134.18 | 136.12 | 133.21 | 135.85 | 245,730 | +2.62(+1.97%) |
Oct 07, 2024 | 135.53 | 136.27 | 132.62 | 133.23 | 287,095 | -2.60(-1.91%) |
Oct 04, 2024 | 137.24 | 137.50 | 134.12 | 135.83 | 289,252 | +0.42(+0.31%) |
Oct 03, 2024 | 135.28 | 135.78 | 133.79 | 135.41 | 356,905 | +0.06(+0.04%) |
Oct 02, 2024 | 134.85 | 137.00 | 134.68 | 135.35 | 309,919 | +0.08(+0.06%) |
Oct 01, 2024 | 134.79 | 137.22 | 134.22 | 135.27 | 314,688 | -1.62(-1.18%) |
Sep 30, 2024 | 137.86 | 138.08 | 135.30 | 136.89 | 417,434 | -0.97(-0.70%) |
Sep 27, 2024 | 143.23 | 143.23 | 137.24 | 137.86 | 326,510 | -4.65(-3.26%) |
Sep 26, 2024 | 145.06 | 146.33 | 142.28 | 142.51 | 216,211 | -1.24(-0.86%) |
Sep 25, 2024 | 145.75 | 146.42 | 142.69 | 143.75 | 153,609 | -2.93(-2.00%) |
Sep 24, 2024 | 145.59 | 147.54 | 145.45 | 146.68 | 190,285 | +0.95(+0.65%) |
Sep 23, 2024 | 145.17 | 145.83 | 144.18 | 145.73 | 147,974 | +0.79(+0.54%) |
Sep 20, 2024 | 148.41 | 148.41 | 144.40 | 144.94 | 463,559 | -4.42(-2.96%) |
Sep 19, 2024 | 148.58 | 151.28 | 147.88 | 149.36 | 382,111 | +2.81(+1.92%) |
Sep 18, 2024 | 146.75 | 149.05 | 146.34 | 146.55 | 329,094 | -1.13(-0.76%) |
Sep 17, 2024 | 145.38 | 147.97 | 143.90 | 147.68 | 286,555 | +3.34(+2.31%) |
Sep 16, 2024 | 143.38 | 144.44 | 142.09 | 144.34 | 96,252 | +1.75(+1.23%) |
Sep 13, 2024 | 143.17 | 144.01 | 141.67 | 142.58 | 234,702 | +0.05(+0.04%) |
Sep 12, 2024 | 142.60 | 142.73 | 140.05 | 142.53 | 288,869 | +0.28(+0.20%) |
Sep 11, 2024 | 138.27 | 142.52 | 135.33 | 142.25 | 247,555 | +4.31(+3.12%) |
Sep 10, 2024 | 139.78 | 139.78 | 136.18 | 137.94 | 305,032 | -1.83(-1.31%) |
Sep 09, 2024 | 140.26 | 141.60 | 139.63 | 139.78 | 255,756 | +0.36(+0.26%) |
Sep 06, 2024 | 141.13 | 142.24 | 137.90 | 139.42 | 117,442 | -1.83(-1.30%) |
Sep 05, 2024 | 145.74 | 146.03 | 140.40 | 141.25 | 267,922 | -4.50(-3.09%) |
Sep 04, 2024 | 145.14 | 146.44 | 143.21 | 145.75 | 234,092 | -0.08(-0.05%) |
Sep 03, 2024 | 146.53 | 146.53 | 144.54 | 145.83 | 227,279 | -1.88(-1.28%) |
Aug 30, 2024 | 148.81 | 148.81 | 145.74 | 147.72 | 222,183 | -0.71(-0.48%) |
Aug 29, 2024 | 149.35 | 149.59 | 147.62 | 148.42 | 252,033 | +0.28(+0.19%) |
Aug 28, 2024 | 147.69 | 149.72 | 147.40 | 148.14 | 226,870 | -0.55(-0.37%) |
Aug 27, 2024 | 150.80 | 150.96 | 148.66 | 148.69 | 218,345 | -2.37(-1.57%) |
Aug 26, 2024 | 149.73 | 152.03 | 149.04 | 151.07 | 173,026 | +1.36(+0.91%) |
Aug 23, 2024 | 147.09 | 150.00 | 147.09 | 149.71 | 205,661 | +2.51(+1.71%) |
Aug 22, 2024 | 147.97 | 148.41 | 145.90 | 147.20 | 238,023 | -0.16(-0.11%) |
Aug 21, 2024 | 146.92 | 148.17 | 145.95 | 147.36 | 276,543 | +0.93(+0.63%) |
Aug 20, 2024 | 147.16 | 147.58 | 145.36 | 146.43 | 317,333 | -0.38(-0.26%) |
Aug 19, 2024 | 146.36 | 148.40 | 146.06 | 146.81 | 175,588 | +0.50(+0.34%) |
Aug 16, 2024 | 146.62 | 148.10 | 145.88 | 146.31 | 106,302 | -1.18(-0.80%) |
Aug 15, 2024 | 147.75 | 149.71 | 146.68 | 147.49 | 212,629 | +2.31(+1.59%) |
Aug 14, 2024 | 146.17 | 146.22 | 144.47 | 145.17 | 116,643 | -0.52(-0.36%) |
Aug 13, 2024 | 145.61 | 145.90 | 144.22 | 145.69 | 105,362 | +1.20(+0.83%) |
Aug 12, 2024 | 144.71 | 144.89 | 142.96 | 144.49 | 124,563 | +0.58(+0.40%) |
Aug 09, 2024 | 145.40 | 145.70 | 143.02 | 143.92 | 139,362 | -1.88(-1.29%) |
Aug 08, 2024 | 145.20 | 146.72 | 144.17 | 145.79 | 165,408 | +1.43(+0.99%) |
Aug 07, 2024 | 149.59 | 149.72 | 144.18 | 144.37 | 139,002 | -3.57(-2.41%) |
Aug 06, 2024 | 144.47 | 149.24 | 144.43 | 147.94 | 114,914 | +4.54(+3.16%) |
Aug 05, 2024 | 140.09 | 145.66 | 140.09 | 143.40 | 174,746 | -3.07(-2.10%) |
Aug 02, 2024 | 150.58 | 150.58 | 144.59 | 146.47 | 139,453 | -5.69(-3.74%) |