Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 129.41 | 130.31 | 128.47 | 130.25 | 1,232,234 | +0.45(+0.35%) |
Oct 11, 2024 | 129.72 | 130.00 | 128.72 | 129.80 | 1,165,217 | +0.92(+0.71%) |
Oct 10, 2024 | 127.24 | 129.43 | 126.84 | 128.88 | 1,335,327 | +2.19(+1.73%) |
Oct 09, 2024 | 124.51 | 127.09 | 124.30 | 126.69 | 1,041,424 | +1.61(+1.29%) |
Oct 08, 2024 | 128.00 | 128.31 | 123.95 | 125.08 | 1,111,775 | -2.52(-1.97%) |
Oct 07, 2024 | 129.22 | 130.26 | 126.63 | 127.60 | 1,094,525 | -2.17(-1.67%) |
Oct 04, 2024 | 130.18 | 131.18 | 129.14 | 129.77 | 947,756 | -1.30(-0.99%) |
Oct 03, 2024 | 133.11 | 133.62 | 130.68 | 131.07 | 722,124 | -2.08(-1.56%) |
Oct 02, 2024 | 132.50 | 133.83 | 131.72 | 133.15 | 742,767 | -0.59(-0.44%) |
Oct 01, 2024 | 135.87 | 135.90 | 132.43 | 133.74 | 1,225,095 | -1.41(-1.04%) |
Sep 30, 2024 | 134.77 | 135.42 | 134.08 | 135.15 | 1,053,546 | +0.11(+0.08%) |
Sep 27, 2024 | 136.34 | 136.34 | 134.56 | 135.04 | 1,671,242 | +0.36(+0.27%) |
Sep 26, 2024 | 136.63 | 136.92 | 133.83 | 134.68 | 1,359,636 | -1.85(-1.35%) |
Sep 25, 2024 | 137.90 | 138.06 | 132.61 | 136.53 | 3,983,286 | -1.61(-1.16%) |
Sep 24, 2024 | 138.18 | 139.49 | 137.56 | 138.14 | 1,062,263 | -1.11(-0.80%) |
Sep 23, 2024 | 140.46 | 140.96 | 138.52 | 139.25 | 1,422,543 | -0.46(-0.33%) |
Sep 20, 2024 | 143.00 | 143.62 | 138.63 | 139.71 | 3,352,682 | -3.92(-2.73%) |
Sep 19, 2024 | 143.39 | 144.48 | 141.84 | 143.63 | 1,217,698 | +1.51(+1.06%) |
Sep 18, 2024 | 144.00 | 145.12 | 141.40 | 142.12 | 599,765 | -1.62(-1.13%) |
Sep 17, 2024 | 144.67 | 145.97 | 142.83 | 143.74 | 815,970 | -1.16(-0.80%) |
Sep 16, 2024 | 145.35 | 146.48 | 144.31 | 144.90 | 571,509 | -1.66(-1.13%) |
Sep 13, 2024 | 144.20 | 146.81 | 143.79 | 146.56 | 939,599 | +2.96(+2.06%) |
Sep 12, 2024 | 140.24 | 143.82 | 139.76 | 143.60 | 849,609 | +2.86(+2.03%) |
Sep 11, 2024 | 138.45 | 140.85 | 137.85 | 140.74 | 754,922 | +0.32(+0.23%) |
Sep 10, 2024 | 139.70 | 140.85 | 138.70 | 140.42 | 787,373 | +1.39(+1.00%) |
Sep 09, 2024 | 139.60 | 140.35 | 138.27 | 139.03 | 1,141,448 | -1.21(-0.86%) |
Sep 06, 2024 | 136.40 | 140.34 | 136.04 | 140.24 | 1,515,874 | +3.74(+2.74%) |
Sep 05, 2024 | 136.40 | 137.21 | 135.47 | 136.50 | 1,219,029 | +1.12(+0.83%) |
Sep 04, 2024 | 135.08 | 137.92 | 135.08 | 135.38 | 1,358,060 | +0.79(+0.59%) |
Sep 03, 2024 | 133.54 | 135.10 | 132.67 | 134.58 | 695,715 | +0.28(+0.21%) |
Aug 30, 2024 | 132.88 | 134.42 | 132.41 | 134.31 | 1,284,247 | +2.29(+1.74%) |
Aug 29, 2024 | 131.55 | 132.24 | 130.86 | 132.01 | 536,625 | +0.41(+0.31%) |
Aug 28, 2024 | 132.15 | 132.56 | 130.97 | 131.60 | 734,117 | -0.31(-0.23%) |
Aug 27, 2024 | 131.46 | 132.80 | 131.18 | 131.91 | 491,615 | -0.61(-0.46%) |
Aug 26, 2024 | 133.06 | 134.14 | 132.37 | 132.53 | 440,054 | +0.44(+0.33%) |
Aug 23, 2024 | 131.56 | 132.67 | 130.96 | 132.09 | 666,986 | +0.72(+0.54%) |
Aug 22, 2024 | 131.04 | 131.57 | 130.20 | 131.38 | 328,682 | +0.03(+0.02%) |
Aug 21, 2024 | 130.99 | 131.38 | 130.32 | 131.35 | 329,245 | +0.36(+0.27%) |
Aug 20, 2024 | 131.41 | 131.41 | 130.47 | 130.99 | 277,399 | -0.21(-0.16%) |
Aug 19, 2024 | 130.98 | 131.62 | 130.29 | 131.20 | 319,248 | +0.61(+0.46%) |
Aug 16, 2024 | 129.64 | 130.84 | 128.66 | 130.59 | 505,307 | +0.97(+0.75%) |
Aug 15, 2024 | 131.14 | 131.97 | 129.29 | 129.62 | 496,204 | -1.37(-1.05%) |
Aug 14, 2024 | 129.36 | 131.09 | 128.90 | 130.99 | 749,613 | +1.60(+1.24%) |
Aug 13, 2024 | 130.18 | 130.56 | 129.15 | 129.39 | 316,505 | +0.16(+0.12%) |
Aug 12, 2024 | 129.42 | 129.68 | 128.20 | 129.23 | 483,686 | -0.35(-0.27%) |
Aug 09, 2024 | 129.09 | 129.81 | 128.22 | 129.58 | 723,366 | +1.00(+0.78%) |
Aug 08, 2024 | 127.76 | 129.10 | 127.06 | 128.57 | 564,516 | +0.58(+0.45%) |
Aug 07, 2024 | 130.22 | 131.68 | 127.91 | 128.00 | 492,359 | -2.35(-1.81%) |
Aug 06, 2024 | 128.93 | 132.01 | 128.70 | 130.35 | 534,267 | +1.06(+0.82%) |
Aug 05, 2024 | 132.36 | 133.00 | 129.26 | 129.29 | 865,334 | -5.38(-4.00%) |
Aug 02, 2024 | 132.22 | 135.27 | 132.04 | 134.67 | 1,057,299 | +2.39(+1.81%) |