Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 145.67 | 149.07 | 144.37 | 148.00 | 216,244 | +2.54(+1.75%) |
Oct 11, 2024 | 145.46 | 0 | +2.46(+1.72%) | |||
Oct 10, 2024 | 142.26 | 143.58 | 142.26 | 143.00 | 89,379 | -0.31(-0.22%) |
Oct 09, 2024 | 139.31 | 143.56 | 139.31 | 143.31 | 117,529 | +4.02(+2.89%) |
Oct 08, 2024 | 136.74 | 139.43 | 136.73 | 139.29 | 61,149 | +2.55(+1.86%) |
Oct 07, 2024 | 138.38 | 138.38 | 136.07 | 136.74 | 52,794 | -1.61(-1.16%) |
Oct 04, 2024 | 136.86 | 138.47 | 136.27 | 138.35 | 64,187 | +2.07(+1.52%) |
Oct 03, 2024 | 137.09 | 137.34 | 135.04 | 136.28 | 84,871 | -1.02(-0.74%) |
Oct 02, 2024 | 137.56 | 138.66 | 137.02 | 137.30 | 81,935 | -0.36(-0.26%) |
Oct 01, 2024 | 139.11 | 139.11 | 135.88 | 137.66 | 86,491 | -1.51(-1.09%) |
Sep 30, 2024 | 137.85 | 139.35 | 135.87 | 139.17 | 193,934 | +1.18(+0.86%) |
Sep 27, 2024 | 141.35 | 141.35 | 137.85 | 137.99 | 114,390 | -3.36(-2.38%) |
Sep 26, 2024 | 139.73 | 141.45 | 139.01 | 141.35 | 119,825 | +3.41(+2.47%) |
Sep 25, 2024 | 137.71 | 139.15 | 137.33 | 137.94 | 90,720 | +0.14(+0.10%) |
Sep 24, 2024 | 139.78 | 139.78 | 136.89 | 137.80 | 78,669 | -2.08(-1.49%) |
Sep 23, 2024 | 139.29 | 140.33 | 137.75 | 139.88 | 297,461 | +0.80(+0.58%) |
Sep 20, 2024 | 139.07 | 140.06 | 138.67 | 139.08 | 183,008 | -0.59(-0.42%) |
Sep 19, 2024 | 137.88 | 140.00 | 137.08 | 139.67 | 135,532 | +3.28(+2.40%) |
Sep 18, 2024 | 134.79 | 137.50 | 134.47 | 136.39 | 112,401 | +1.66(+1.23%) |
Sep 17, 2024 | 136.19 | 136.82 | 134.69 | 134.73 | 125,692 | -0.71(-0.52%) |
Sep 16, 2024 | 133.37 | 135.66 | 133.37 | 135.44 | 68,998 | +2.07(+1.55%) |
Sep 13, 2024 | 132.68 | 133.76 | 132.52 | 133.37 | 86,401 | +0.55(+0.41%) |
Sep 12, 2024 | 131.58 | 133.60 | 131.51 | 132.82 | 73,447 | +1.24(+0.94%) |
Sep 11, 2024 | 130.53 | 132.75 | 129.47 | 131.58 | 114,702 | +0.55(+0.42%) |
Sep 10, 2024 | 130.89 | 131.24 | 128.77 | 131.03 | 120,532 | +0.32(+0.24%) |
Sep 09, 2024 | 129.89 | 132.43 | 128.73 | 130.71 | 113,462 | +2.51(+1.96%) |
Sep 06, 2024 | 128.74 | 129.72 | 126.16 | 128.20 | 134,628 | -0.56(-0.43%) |
Sep 05, 2024 | 132.30 | 136.13 | 128.40 | 128.76 | 188,171 | -4.61(-3.46%) |
Sep 04, 2024 | 134.05 | 134.50 | 132.32 | 133.37 | 139,319 | -1.68(-1.24%) |
Sep 03, 2024 | 135.89 | 136.92 | 134.05 | 135.05 | 115,101 | -0.84(-0.62%) |
Aug 30, 2024 | 135.89 | 0 | +1.14(+0.85%) | |||
Aug 29, 2024 | 134.23 | 136.30 | 134.23 | 134.75 | 62,538 | +0.59(+0.44%) |
Aug 28, 2024 | 136.39 | 137.03 | 134.13 | 134.16 | 63,674 | -2.23(-1.64%) |
Aug 27, 2024 | 134.85 | 137.08 | 134.85 | 136.39 | 76,138 | +0.84(+0.62%) |
Aug 26, 2024 | 134.29 | 135.82 | 133.37 | 135.55 | 85,697 | +0.96(+0.71%) |
Aug 23, 2024 | 136.56 | 136.56 | 133.73 | 134.59 | 72,770 | -0.70(-0.52%) |
Aug 22, 2024 | 137.29 | 137.96 | 135.29 | 135.29 | 48,431 | -1.63(-1.19%) |
Aug 21, 2024 | 136.67 | 136.92 | 135.28 | 136.92 | 53,878 | +0.37(+0.27%) |
Aug 20, 2024 | 136.98 | 137.73 | 135.98 | 136.55 | 42,891 | -0.46(-0.34%) |
Aug 19, 2024 | 137.05 | 137.33 | 136.46 | 137.01 | 72,583 | +0.10(+0.07%) |
Aug 16, 2024 | 136.13 | 137.50 | 135.48 | 136.91 | 71,452 | +0.73(+0.54%) |
Aug 15, 2024 | 135.01 | 136.95 | 134.78 | 136.18 | 52,025 | +2.32(+1.73%) |
Aug 14, 2024 | 131.79 | 134.00 | 131.50 | 133.86 | 162,692 | +2.05(+1.56%) |
Aug 13, 2024 | 132.29 | 132.98 | 131.34 | 131.81 | 85,945 | -0.22(-0.17%) |
Aug 12, 2024 | 133.35 | 133.35 | 131.79 | 132.03 | 62,299 | -0.66(-0.50%) |
Aug 09, 2024 | 130.58 | 132.79 | 130.34 | 132.69 | 70,605 | +2.10(+1.61%) |
Aug 08, 2024 | 130.05 | 131.16 | 129.65 | 130.59 | 82,963 | +1.41(+1.09%) |
Aug 07, 2024 | 130.07 | 131.50 | 128.60 | 129.18 | 84,798 | +0.02(+0.02%) |
Aug 06, 2024 | 131.10 | 131.32 | 128.91 | 129.16 | 223,494 | -3.65(-2.75%) |
Aug 02, 2024 | 132.81 | 0 | -5.35(-3.87%) |