Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 133.54 | 133.92 | 131.75 | 132.60 | 1,712,433 | -0.75(-0.56%) |
Oct 17, 2024 | 133.34 | 134.08 | 131.97 | 133.35 | 2,219,184 | +1.04(+0.79%) |
Oct 16, 2024 | 132.64 | 133.06 | 131.92 | 132.31 | 1,461,553 | +0.91(+0.69%) |
Oct 15, 2024 | 133.53 | 134.61 | 131.28 | 131.40 | 2,338,258 | -4.02(-2.97%) |
Oct 14, 2024 | 135.72 | 135.94 | 134.60 | 135.42 | 1,445,907 | -0.93(-0.68%) |
Oct 11, 2024 | 135.91 | 137.02 | 135.85 | 136.35 | 1,460,750 | -0.07(-0.05%) |
Oct 10, 2024 | 135.42 | 137.08 | 134.21 | 136.42 | 1,416,646 | +1.70(+1.26%) |
Oct 09, 2024 | 131.21 | 135.31 | 130.92 | 134.72 | 1,494,439 | +2.39(+1.81%) |
Oct 08, 2024 | 136.84 | 137.16 | 132.20 | 132.33 | 2,526,319 | -6.17(-4.45%) |
Oct 07, 2024 | 138.13 | 139.73 | 137.82 | 138.50 | 1,813,059 | -0.12(-0.09%) |
Oct 04, 2024 | 140.30 | 140.59 | 137.59 | 138.62 | 2,468,549 | -0.31(-0.22%) |
Oct 03, 2024 | 134.48 | 139.46 | 133.37 | 138.93 | 2,766,461 | +4.46(+3.32%) |
Oct 02, 2024 | 134.00 | 135.20 | 132.55 | 134.47 | 1,925,621 | +1.48(+1.11%) |
Oct 01, 2024 | 130.16 | 133.27 | 130.16 | 132.99 | 2,071,381 | +1.54(+1.17%) |
Sep 30, 2024 | 130.86 | 132.13 | 129.77 | 131.45 | 2,137,532 | +0.40(+0.31%) |
Sep 27, 2024 | 131.32 | 131.56 | 130.00 | 131.05 | 2,564,363 | +0.37(+0.28%) |
Sep 26, 2024 | 128.87 | 133.62 | 128.58 | 130.68 | 4,192,794 | +0.83(+0.64%) |
Sep 25, 2024 | 129.68 | 131.41 | 128.87 | 129.85 | 8,126,659 | +0.38(+0.29%) |
Sep 24, 2024 | 132.70 | 132.98 | 129.47 | 129.47 | 3,661,673 | -1.64(-1.25%) |
Sep 23, 2024 | 129.71 | 131.31 | 129.13 | 131.11 | 3,613,739 | +1.14(+0.88%) |
Sep 20, 2024 | 131.60 | 131.62 | 129.13 | 129.97 | 6,418,534 | -2.58(-1.95%) |
Sep 19, 2024 | 132.00 | 133.64 | 130.68 | 132.55 | 2,744,586 | +2.24(+1.72%) |
Sep 18, 2024 | 129.00 | 131.86 | 128.43 | 130.31 | 2,884,934 | +2.01(+1.57%) |
Sep 17, 2024 | 127.82 | 128.67 | 127.19 | 128.30 | 3,693,300 | +0.96(+0.75%) |
Sep 16, 2024 | 126.98 | 128.76 | 125.78 | 127.34 | 2,908,863 | +0.64(+0.51%) |
Sep 13, 2024 | 126.70 | 127.90 | 126.12 | 126.70 | 2,614,580 | +0.98(+0.78%) |
Sep 12, 2024 | 125.51 | 126.55 | 124.75 | 125.72 | 3,040,951 | +0.72(+0.58%) |
Sep 11, 2024 | 126.39 | 127.25 | 123.77 | 125.00 | 4,052,744 | -1.88(-1.48%) |
Sep 10, 2024 | 127.67 | 127.77 | 125.14 | 126.88 | 4,468,936 | -1.09(-0.85%) |
Sep 09, 2024 | 128.33 | 129.33 | 127.73 | 127.97 | 4,074,619 | -0.17(-0.13%) |
Sep 06, 2024 | 128.91 | 130.18 | 127.27 | 128.14 | 4,244,614 | -0.75(-0.58%) |
Sep 05, 2024 | 133.06 | 133.07 | 128.67 | 128.89 | 3,864,571 | -3.40(-2.57%) |
Sep 04, 2024 | 135.00 | 136.31 | 131.56 | 132.29 | 1,984,375 | -2.71(-2.01%) |
Sep 03, 2024 | 138.07 | 138.70 | 133.29 | 135.00 | 2,845,472 | -5.31(-3.78%) |
Aug 30, 2024 | 135.66 | 140.85 | 135.64 | 140.31 | 3,981,540 | +3.81(+2.79%) |
Aug 29, 2024 | 135.50 | 136.75 | 133.92 | 136.50 | 1,594,184 | +1.53(+1.13%) |
Aug 28, 2024 | 133.83 | 136.55 | 133.50 | 134.97 | 2,070,920 | +0.59(+0.44%) |
Aug 27, 2024 | 134.98 | 135.54 | 134.09 | 134.38 | 1,505,313 | -0.85(-0.63%) |
Aug 26, 2024 | 136.10 | 136.94 | 134.21 | 135.23 | 1,923,591 | -0.14(-0.10%) |
Aug 23, 2024 | 134.17 | 135.47 | 133.44 | 135.37 | 1,911,905 | +2.21(+1.66%) |
Aug 22, 2024 | 133.95 | 134.83 | 132.86 | 133.16 | 1,813,469 | -0.72(-0.54%) |
Aug 21, 2024 | 133.41 | 135.40 | 132.95 | 133.88 | 3,332,333 | +1.49(+1.13%) |
Aug 20, 2024 | 138.19 | 138.34 | 132.22 | 132.39 | 3,026,292 | -5.80(-4.20%) |
Aug 19, 2024 | 137.85 | 139.15 | 137.41 | 138.19 | 1,848,019 | +0.42(+0.30%) |
Aug 16, 2024 | 136.84 | 138.81 | 136.49 | 137.77 | 1,658,142 | +0.24(+0.17%) |
Aug 15, 2024 | 137.60 | 138.87 | 136.90 | 137.53 | 1,951,155 | +0.97(+0.71%) |
Aug 14, 2024 | 134.15 | 136.99 | 133.85 | 136.56 | 2,152,153 | +3.01(+2.26%) |
Aug 13, 2024 | 133.61 | 134.29 | 132.89 | 133.55 | 2,483,841 | -1.21(-0.90%) |
Aug 12, 2024 | 135.28 | 136.44 | 134.48 | 134.76 | 1,589,709 | +0.47(+0.35%) |
Aug 09, 2024 | 134.43 | 135.62 | 133.53 | 134.29 | 2,074,009 | -0.01(-0.01%) |
Aug 08, 2024 | 131.95 | 134.73 | 131.95 | 134.30 | 2,567,903 | +2.50(+1.90%) |
Aug 07, 2024 | 133.48 | 134.75 | 131.72 | 131.80 | 2,164,700 | -0.18(-0.14%) |
Aug 06, 2024 | 130.91 | 133.94 | 130.83 | 131.98 | 2,100,131 | +1.43(+1.09%) |
Aug 05, 2024 | 129.87 | 131.85 | 127.30 | 130.55 | 2,343,035 | -2.10(-1.58%) |
Aug 02, 2024 | 137.93 | 138.23 | 131.92 | 132.66 | 4,115,800 | -7.13(-5.10%) |