Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 133.56 | 133.56 | 132.70 | 133.29 | 28,817 | -0.31(-0.23%) |
Oct 17, 2024 | 132.78 | 133.82 | 132.78 | 133.60 | 42,210 | +1.71(+1.30%) |
Oct 16, 2024 | 130.87 | 132.13 | 130.87 | 131.89 | 43,055 | +1.16(+0.89%) |
Oct 15, 2024 | 131.24 | 132.40 | 130.73 | 130.73 | 80,569 | -0.07(-0.05%) |
Oct 14, 2024 | 130.42 | 131.10 | 129.51 | 130.80 | 62,731 | +0.48(+0.37%) |
Oct 11, 2024 | 129.51 | 130.72 | 129.51 | 130.32 | 71,717 | +1.49(+1.16%) |
Oct 10, 2024 | 129.95 | 130.64 | 128.40 | 128.83 | 60,821 | +0.14(+0.11%) |
Oct 09, 2024 | 127.23 | 129.26 | 126.91 | 128.69 | 96,327 | +1.09(+0.85%) |
Oct 08, 2024 | 126.55 | 127.92 | 126.55 | 127.60 | 138,578 | +1.43(+1.13%) |
Oct 07, 2024 | 130.75 | 130.75 | 125.52 | 126.17 | 110,349 | -4.70(-3.59%) |
Oct 04, 2024 | 128.68 | 131.11 | 128.68 | 130.87 | 73,749 | +2.38(+1.85%) |
Oct 03, 2024 | 129.15 | 129.15 | 127.86 | 128.49 | 51,222 | -0.89(-0.69%) |
Oct 02, 2024 | 129.23 | 130.00 | 129.02 | 129.38 | 36,797 | +0.02(+0.02%) |
Oct 01, 2024 | 128.69 | 129.94 | 128.18 | 129.36 | 56,813 | +0.31(+0.24%) |
Sep 30, 2024 | 128.75 | 129.17 | 127.45 | 129.05 | 61,677 | +0.26(+0.20%) |
Sep 27, 2024 | 128.70 | 129.60 | 128.55 | 128.79 | 56,553 | +0.13(+0.10%) |
Sep 26, 2024 | 128.90 | 129.46 | 128.31 | 128.66 | 128,347 | -0.27(-0.21%) |
Sep 25, 2024 | 129.40 | 129.65 | 128.76 | 128.93 | 32,581 | -0.19(-0.15%) |
Sep 24, 2024 | 129.87 | 129.87 | 128.82 | 129.12 | 49,262 | -0.83(-0.64%) |
Sep 23, 2024 | 129.55 | 130.02 | 129.35 | 129.94 | 73,530 | +0.80(+0.62%) |
Sep 20, 2024 | 128.94 | 129.61 | 128.32 | 129.15 | 64,422 | +0.08(+0.06%) |
Sep 19, 2024 | 129.81 | 129.81 | 127.89 | 129.07 | 121,789 | +0.03(+0.02%) |
Sep 18, 2024 | 129.25 | 129.71 | 128.68 | 129.04 | 38,270 | -0.10(-0.08%) |
Sep 17, 2024 | 128.99 | 129.42 | 128.48 | 129.14 | 121,280 | +0.29(+0.22%) |
Sep 16, 2024 | 128.26 | 129.48 | 128.26 | 128.85 | 84,946 | +1.22(+0.96%) |
Sep 13, 2024 | 127.19 | 127.68 | 126.50 | 127.62 | 54,964 | +1.40(+1.11%) |
Sep 12, 2024 | 125.15 | 126.24 | 124.66 | 126.22 | 118,498 | +1.19(+0.95%) |
Sep 11, 2024 | 126.05 | 126.05 | 123.54 | 125.03 | 180,433 | -1.35(-1.07%) |
Sep 10, 2024 | 127.56 | 127.89 | 125.85 | 126.39 | 98,567 | -0.88(-0.69%) |
Sep 09, 2024 | 126.45 | 127.77 | 125.82 | 127.27 | 65,086 | +1.62(+1.29%) |
Sep 06, 2024 | 126.83 | 127.75 | 125.46 | 125.64 | 52,009 | -1.31(-1.03%) |
Sep 05, 2024 | 129.02 | 129.02 | 126.05 | 126.95 | 171,195 | -1.66(-1.29%) |
Sep 04, 2024 | 128.45 | 129.27 | 127.82 | 128.61 | 97,379 | +0.63(+0.49%) |
Sep 03, 2024 | 127.92 | 128.71 | 127.59 | 127.98 | 94,951 | -0.09(-0.07%) |
Aug 30, 2024 | 127.57 | 128.22 | 126.97 | 128.07 | 51,243 | +0.78(+0.61%) |
Aug 29, 2024 | 126.57 | 127.44 | 125.35 | 127.30 | 96,634 | +1.14(+0.91%) |
Aug 28, 2024 | 125.15 | 126.38 | 125.15 | 126.15 | 32,340 | +1.00(+0.80%) |
Aug 27, 2024 | 124.64 | 125.17 | 124.64 | 125.15 | 34,959 | +0.50(+0.40%) |
Aug 26, 2024 | 124.81 | 125.66 | 124.49 | 124.66 | 60,026 | +0.28(+0.22%) |
Aug 23, 2024 | 123.45 | 124.40 | 123.38 | 124.38 | 32,653 | +1.22(+0.99%) |
Aug 22, 2024 | 122.14 | 123.15 | 122.14 | 123.15 | 69,728 | +0.98(+0.80%) |
Aug 21, 2024 | 122.33 | 122.33 | 121.34 | 122.18 | 27,162 | +0.40(+0.33%) |
Aug 20, 2024 | 122.44 | 122.44 | 121.61 | 121.78 | 51,435 | -0.68(-0.55%) |
Aug 19, 2024 | 121.92 | 122.50 | 121.92 | 122.45 | 38,710 | +0.64(+0.52%) |
Aug 16, 2024 | 120.91 | 121.98 | 120.91 | 121.82 | 33,522 | +0.85(+0.70%) |
Aug 15, 2024 | 121.38 | 122.06 | 120.72 | 120.97 | 61,008 | +0.88(+0.73%) |
Aug 14, 2024 | 118.19 | 120.31 | 118.19 | 120.09 | 146,203 | +2.45(+2.08%) |
Aug 13, 2024 | 117.61 | 117.67 | 116.65 | 117.64 | 189,231 | +0.39(+0.33%) |
Aug 12, 2024 | 118.32 | 118.32 | 117.08 | 117.26 | 25,429 | -0.48(-0.41%) |
Aug 09, 2024 | 117.07 | 117.74 | 116.39 | 117.73 | 24,646 | +0.87(+0.74%) |
Aug 08, 2024 | 115.67 | 117.19 | 115.67 | 116.87 | 41,047 | +1.48(+1.29%) |
Aug 07, 2024 | 115.93 | 117.03 | 115.35 | 115.38 | 46,923 | +0.15(+0.13%) |
Aug 06, 2024 | 114.97 | 116.31 | 114.91 | 115.23 | 73,047 | +0.41(+0.36%) |
Aug 05, 2024 | 116.03 | 116.46 | 113.30 | 114.83 | 93,190 | -2.87(-2.44%) |
Aug 02, 2024 | 118.59 | 119.39 | 116.47 | 117.70 | 44,914 | -1.60(-1.34%) |