Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 134.06 | 134.06 | 133.48 | 133.48 | 1,725 | -0.63(-0.47%) |
Oct 17, 2024 | 135.02 | 135.02 | 133.83 | 134.11 | 8,047 | -0.92(-0.68%) |
Oct 16, 2024 | 132.97 | 135.19 | 132.97 | 135.03 | 5,939 | +2.62(+1.98%) |
Oct 15, 2024 | 132.70 | 133.64 | 132.41 | 132.41 | 5,667 | -0.56(-0.42%) |
Oct 14, 2024 | 132.02 | 132.98 | 131.83 | 132.98 | 4,191 | +1.05(+0.79%) |
Oct 11, 2024 | 131.40 | 131.93 | 131.35 | 131.93 | 2,611 | +2.76(+2.14%) |
Oct 10, 2024 | 128.63 | 129.17 | 128.20 | 129.17 | 2,638 | -1.38(-1.06%) |
Oct 09, 2024 | 130.66 | 131.36 | 130.34 | 130.55 | 2,026 | +0.52(+0.40%) |
Oct 08, 2024 | 129.95 | 130.54 | 129.91 | 130.03 | 1,961 | -0.32(-0.24%) |
Oct 07, 2024 | 130.51 | 130.51 | 129.12 | 130.35 | 3,055 | -0.02(-0.02%) |
Oct 04, 2024 | 130.08 | 130.43 | 129.48 | 130.37 | 4,006 | +1.83(+1.43%) |
Oct 03, 2024 | 129.70 | 129.70 | 128.25 | 128.54 | 4,418 | -1.71(-1.31%) |
Oct 02, 2024 | 130.20 | 130.89 | 129.90 | 130.25 | 1,880 | -0.52(-0.40%) |
Oct 01, 2024 | 130.73 | 131.47 | 130.03 | 130.77 | 4,856 | -1.53(-1.16%) |
Sep 30, 2024 | 132.23 | 132.30 | 131.39 | 132.30 | 3,240 | +0.96(+0.73%) |
Sep 27, 2024 | 131.93 | 132.67 | 131.25 | 131.34 | 2,792 | +0.80(+0.61%) |
Sep 26, 2024 | 131.42 | 131.42 | 130.54 | 130.54 | 2,829 | +1.24(+0.96%) |
Sep 25, 2024 | 130.86 | 130.86 | 129.31 | 129.31 | 2,788 | -1.37(-1.05%) |
Sep 24, 2024 | 130.70 | 130.77 | 130.56 | 130.68 | 1,935 | +0.20(+0.15%) |
Sep 23, 2024 | 131.63 | 131.63 | 130.13 | 130.48 | 2,847 | +0.80(+0.62%) |
Sep 20, 2024 | 129.72 | 131.09 | 129.68 | 129.68 | 2,506 | -1.72(-1.31%) |
Sep 19, 2024 | 131.64 | 131.64 | 130.12 | 131.40 | 3,431 | +3.28(+2.56%) |
Sep 18, 2024 | 127.92 | 131.02 | 127.46 | 128.12 | 6,160 | +0.26(+0.20%) |
Sep 17, 2024 | 127.42 | 129.13 | 127.42 | 127.86 | 4,709 | +1.24(+0.98%) |
Sep 16, 2024 | 126.05 | 126.62 | 125.97 | 126.62 | 7,201 | +0.32(+0.25%) |
Sep 13, 2024 | 125.19 | 126.51 | 125.19 | 126.30 | 3,028 | +2.82(+2.29%) |
Sep 12, 2024 | 122.84 | 123.48 | 122.64 | 123.48 | 3,915 | +1.90(+1.56%) |
Sep 11, 2024 | 118.62 | 121.77 | 118.32 | 121.58 | 2,241 | +0.69(+0.57%) |
Sep 10, 2024 | 121.26 | 121.38 | 119.93 | 120.89 | 2,992 | -0.36(-0.30%) |
Sep 09, 2024 | 120.90 | 121.84 | 120.78 | 121.25 | 2,933 | +0.30(+0.25%) |
Sep 06, 2024 | 121.67 | 121.67 | 120.77 | 120.95 | 2,451 | -2.08(-1.69%) |
Sep 05, 2024 | 123.50 | 123.50 | 123.04 | 123.04 | 2,275 | -1.18(-0.95%) |
Sep 04, 2024 | 124.12 | 124.33 | 123.67 | 124.22 | 3,324 | -0.14(-0.12%) |
Sep 03, 2024 | 126.88 | 126.88 | 124.36 | 124.36 | 2,229 | -4.88(-3.78%) |
Aug 30, 2024 | 128.28 | 129.24 | 127.62 | 129.24 | 2,772 | +1.11(+0.86%) |
Aug 29, 2024 | 128.25 | 129.34 | 128.14 | 128.14 | 3,023 | +0.83(+0.65%) |
Aug 28, 2024 | 127.22 | 128.44 | 127.09 | 127.31 | 2,985 | -0.36(-0.28%) |
Aug 27, 2024 | 128.05 | 128.05 | 127.23 | 127.67 | 4,142 | -1.14(-0.88%) |
Aug 26, 2024 | 130.10 | 130.59 | 128.80 | 128.80 | 4,688 | -0.50(-0.39%) |
Aug 23, 2024 | 126.69 | 129.30 | 126.69 | 129.30 | 2,140 | +4.07(+3.25%) |
Aug 22, 2024 | 125.58 | 126.17 | 125.23 | 125.23 | 3,491 | -0.99(-0.78%) |
Aug 21, 2024 | 125.58 | 126.27 | 125.36 | 126.22 | 6,000 | +1.35(+1.08%) |
Aug 20, 2024 | 125.29 | 125.29 | 124.67 | 124.87 | 2,443 | -1.81(-1.42%) |
Aug 19, 2024 | 125.70 | 126.68 | 125.70 | 126.68 | 2,916 | +1.38(+1.10%) |
Aug 16, 2024 | 125.58 | 125.58 | 125.04 | 125.30 | 2,176 | -0.39(-0.31%) |
Aug 15, 2024 | 125.93 | 126.09 | 124.72 | 125.69 | 9,310 | +3.09(+2.52%) |
Aug 14, 2024 | 123.68 | 123.68 | 122.31 | 122.60 | 3,527 | -0.39(-0.32%) |
Aug 13, 2024 | 121.71 | 122.99 | 121.18 | 122.99 | 6,885 | +1.91(+1.57%) |
Aug 12, 2024 | 122.98 | 122.98 | 120.58 | 121.08 | 11,203 | -1.62(-1.32%) |
Aug 09, 2024 | 122.67 | 122.70 | 122.03 | 122.70 | 2,951 | -0.50(-0.41%) |
Aug 08, 2024 | 121.74 | 123.24 | 121.74 | 123.21 | 6,732 | +2.54(+2.11%) |
Aug 07, 2024 | 124.67 | 124.67 | 120.66 | 120.66 | 2,864 | -1.94(-1.59%) |
Aug 06, 2024 | 121.19 | 123.85 | 120.45 | 122.61 | 4,187 | +2.20(+1.83%) |
Aug 05, 2024 | 117.42 | 121.44 | 117.14 | 120.41 | 17,212 | -3.94(-3.17%) |
Aug 02, 2024 | 125.61 | 125.61 | 122.72 | 124.34 | 8,224 | -4.81(-3.72%) |