Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 135.84 | 136.86 | 134.80 | 134.84 | 270,341 | +0.15(+0.11%) |
Oct 25, 2024 | 136.80 | 136.80 | 134.47 | 134.69 | 192,297 | -1.06(-0.78%) |
Oct 24, 2024 | 135.80 | 136.62 | 135.24 | 135.75 | 234,041 | -0.07(-0.05%) |
Oct 23, 2024 | 135.47 | 137.47 | 135.39 | 135.82 | 185,308 | -0.07(-0.05%) |
Oct 22, 2024 | 135.70 | 136.80 | 135.16 | 135.89 | 230,269 | -0.21(-0.15%) |
Oct 21, 2024 | 136.08 | 136.99 | 135.41 | 136.10 | 222,984 | -0.05(-0.04%) |
Oct 18, 2024 | 135.77 | 136.89 | 135.25 | 136.15 | 286,321 | +0.19(+0.14%) |
Oct 17, 2024 | 136.80 | 136.99 | 135.26 | 135.96 | 264,758 | -0.63(-0.46%) |
Oct 16, 2024 | 138.77 | 139.88 | 136.45 | 136.59 | 337,357 | -1.52(-1.10%) |
Oct 15, 2024 | 136.75 | 138.85 | 136.54 | 138.11 | 282,088 | +1.87(+1.37%) |
Oct 14, 2024 | 133.79 | 136.66 | 133.01 | 136.24 | 319,260 | +2.50(+1.87%) |
Oct 11, 2024 | 132.09 | 133.82 | 132.09 | 133.74 | 296,994 | +2.29(+1.74%) |
Oct 10, 2024 | 131.56 | 132.03 | 130.39 | 131.45 | 311,800 | -0.47(-0.36%) |
Oct 09, 2024 | 132.59 | 133.50 | 131.46 | 131.92 | 353,820 | -1.01(-0.76%) |
Oct 08, 2024 | 132.79 | 133.38 | 131.94 | 132.93 | 253,004 | +0.76(+0.58%) |
Oct 07, 2024 | 132.00 | 132.40 | 130.94 | 132.17 | 292,568 | -0.44(-0.33%) |
Oct 04, 2024 | 131.56 | 133.24 | 130.77 | 132.61 | 287,342 | +1.31(+1.00%) |
Oct 03, 2024 | 131.31 | 131.59 | 130.01 | 131.30 | 314,550 | -0.20(-0.15%) |
Oct 02, 2024 | 131.10 | 131.63 | 130.21 | 131.50 | 275,487 | -0.28(-0.22%) |
Oct 01, 2024 | 133.31 | 133.41 | 131.05 | 131.78 | 252,264 | -1.81(-1.36%) |
Sep 30, 2024 | 132.78 | 134.07 | 132.47 | 133.60 | 390,372 | +0.33(+0.25%) |
Sep 27, 2024 | 133.10 | 135.07 | 132.24 | 133.27 | 395,104 | +0.77(+0.58%) |
Sep 26, 2024 | 133.89 | 133.89 | 131.08 | 132.50 | 519,701 | -0.20(-0.15%) |
Sep 25, 2024 | 135.86 | 135.86 | 131.67 | 132.70 | 483,816 | -2.88(-2.12%) |
Sep 24, 2024 | 134.98 | 136.69 | 134.39 | 135.58 | 399,375 | +0.35(+0.26%) |
Sep 23, 2024 | 134.37 | 137.40 | 133.98 | 135.23 | 582,406 | +1.69(+1.27%) |
Sep 20, 2024 | 132.17 | 134.09 | 130.81 | 133.54 | 1,205,820 | +1.94(+1.47%) |
Sep 19, 2024 | 131.56 | 132.35 | 130.54 | 131.60 | 670,730 | +0.65(+0.50%) |
Sep 18, 2024 | 128.78 | 132.18 | 128.20 | 130.95 | 543,974 | +2.49(+1.94%) |
Sep 17, 2024 | 130.18 | 130.79 | 127.08 | 128.46 | 513,695 | -1.26(-0.97%) |
Sep 16, 2024 | 128.42 | 130.19 | 127.57 | 129.72 | 397,161 | +1.67(+1.31%) |
Sep 13, 2024 | 126.48 | 128.11 | 126.36 | 128.04 | 379,958 | +1.94(+1.54%) |
Sep 12, 2024 | 123.35 | 126.44 | 123.03 | 126.11 | 509,750 | +2.88(+2.34%) |
Sep 11, 2024 | 121.01 | 123.26 | 119.75 | 123.23 | 258,735 | +1.51(+1.24%) |
Sep 10, 2024 | 121.46 | 122.45 | 121.01 | 121.71 | 501,546 | +0.30(+0.24%) |
Sep 09, 2024 | 121.93 | 122.55 | 120.86 | 121.42 | 429,090 | +0.11(+0.09%) |
Sep 06, 2024 | 123.03 | 123.42 | 120.39 | 121.31 | 294,391 | -1.72(-1.40%) |
Sep 05, 2024 | 124.55 | 125.43 | 122.53 | 123.03 | 225,797 | -1.37(-1.10%) |
Sep 04, 2024 | 122.97 | 125.18 | 122.97 | 124.39 | 608,655 | +1.33(+1.08%) |
Sep 03, 2024 | 124.13 | 125.06 | 122.35 | 123.07 | 299,818 | -1.36(-1.09%) |
Aug 30, 2024 | 122.99 | 124.53 | 122.32 | 124.42 | 456,399 | +1.75(+1.43%) |
Aug 29, 2024 | 121.40 | 122.91 | 120.31 | 122.67 | 296,257 | +1.36(+1.13%) |
Aug 28, 2024 | 122.44 | 122.47 | 121.01 | 121.31 | 331,066 | -0.16(-0.13%) |
Aug 27, 2024 | 120.42 | 122.13 | 120.30 | 121.47 | 506,326 | +0.37(+0.30%) |
Aug 26, 2024 | 121.29 | 122.43 | 120.67 | 121.10 | 236,155 | +0.23(+0.19%) |
Aug 23, 2024 | 118.45 | 121.31 | 118.14 | 120.87 | 252,129 | +2.85(+2.41%) |
Aug 22, 2024 | 118.24 | 118.42 | 117.42 | 118.02 | 255,600 | +0.00(+0.00%) |
Aug 21, 2024 | 117.91 | 118.04 | 116.84 | 118.02 | 260,216 | +0.48(+0.41%) |
Aug 20, 2024 | 118.49 | 118.66 | 117.28 | 117.54 | 233,543 | -0.87(-0.74%) |
Aug 19, 2024 | 117.73 | 118.67 | 117.66 | 118.41 | 308,742 | +0.49(+0.42%) |
Aug 16, 2024 | 117.70 | 118.22 | 116.82 | 117.92 | 302,662 | +0.19(+0.16%) |
Aug 15, 2024 | 117.55 | 118.69 | 116.76 | 117.73 | 408,471 | +0.87(+0.75%) |
Aug 14, 2024 | 116.46 | 118.18 | 115.22 | 116.86 | 374,830 | +0.33(+0.28%) |
Aug 13, 2024 | 116.08 | 116.65 | 115.54 | 116.53 | 368,706 | +1.42(+1.23%) |
Aug 12, 2024 | 114.01 | 115.33 | 113.02 | 115.11 | 402,158 | +0.91(+0.80%) |
Aug 09, 2024 | 116.39 | 116.39 | 113.08 | 114.20 | 475,095 | -1.16(-1.00%) |
Aug 08, 2024 | 116.42 | 117.18 | 111.80 | 115.36 | 684,346 | +2.53(+2.24%) |
Aug 07, 2024 | 113.58 | 115.51 | 112.36 | 112.83 | 653,925 | +1.43(+1.29%) |
Aug 06, 2024 | 109.70 | 113.10 | 109.67 | 111.40 | 489,329 | +1.69(+1.54%) |
Aug 05, 2024 | 110.27 | 112.53 | 108.53 | 109.70 | 741,222 | -4.61(-4.03%) |
Aug 02, 2024 | 116.62 | 116.74 | 113.73 | 114.31 | 899,251 | -3.40(-2.89%) |