Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 144.52 | 145.13 | 144.09 | 144.74 | 267,014 | +0.31(+0.21%) |
Oct 17, 2024 | 143.91 | 145.10 | 143.90 | 144.43 | 345,717 | +0.85(+0.59%) |
Oct 16, 2024 | 144.10 | 144.34 | 142.62 | 143.58 | 616,715 | -0.67(-0.46%) |
Oct 15, 2024 | 143.65 | 145.36 | 143.40 | 144.25 | 829,182 | +0.22(+0.15%) |
Oct 11, 2024 | 144.03 | 0 | +3.90(+2.78%) | |||
Oct 10, 2024 | 139.71 | 140.86 | 139.39 | 140.13 | 414,761 | +0.29(+0.21%) |
Oct 09, 2024 | 138.09 | 139.91 | 138.09 | 139.84 | 435,002 | +1.13(+0.81%) |
Oct 08, 2024 | 137.25 | 138.92 | 137.22 | 138.71 | 451,821 | +1.04(+0.76%) |
Oct 07, 2024 | 137.98 | 138.98 | 136.82 | 137.67 | 652,633 | -0.31(-0.22%) |
Oct 04, 2024 | 138.20 | 139.07 | 137.25 | 137.98 | 453,442 | +0.05(+0.04%) |
Oct 03, 2024 | 137.67 | 138.91 | 136.60 | 137.93 | 452,204 | -0.01(-0.01%) |
Oct 02, 2024 | 135.50 | 139.76 | 135.50 | 137.94 | 484,636 | +1.28(+0.94%) |
Oct 01, 2024 | 137.99 | 138.45 | 135.44 | 136.66 | 1,260,927 | -1.88(-1.36%) |
Sep 30, 2024 | 136.25 | 138.88 | 136.25 | 138.54 | 535,915 | +1.69(+1.23%) |
Sep 27, 2024 | 137.05 | 138.30 | 136.82 | 136.85 | 672,680 | -0.20(-0.15%) |
Sep 26, 2024 | 135.66 | 137.97 | 135.50 | 137.05 | 726,577 | +0.29(+0.21%) |
Sep 25, 2024 | 136.08 | 137.36 | 135.26 | 136.76 | 657,833 | +0.62(+0.46%) |
Sep 24, 2024 | 136.15 | 136.45 | 135.12 | 136.14 | 419,502 | +0.63(+0.46%) |
Sep 23, 2024 | 135.34 | 136.55 | 134.50 | 135.51 | 461,125 | +0.13(+0.10%) |
Sep 20, 2024 | 135.50 | 136.10 | 133.94 | 135.38 | 1,606,416 | +0.11(+0.08%) |
Sep 19, 2024 | 135.50 | 135.90 | 134.28 | 135.27 | 749,508 | +0.84(+0.62%) |
Sep 18, 2024 | 134.71 | 136.30 | 134.16 | 134.43 | 711,500 | -0.27(-0.20%) |
Sep 17, 2024 | 136.48 | 136.59 | 133.62 | 134.70 | 640,944 | -1.78(-1.30%) |
Sep 16, 2024 | 133.44 | 137.00 | 133.35 | 136.48 | 1,088,590 | +3.00(+2.25%) |
Sep 13, 2024 | 134.50 | 135.37 | 133.07 | 133.48 | 854,619 | -1.67(-1.24%) |
Sep 12, 2024 | 133.87 | 136.76 | 133.57 | 135.15 | 814,812 | -0.38(-0.28%) |
Sep 11, 2024 | 129.10 | 135.79 | 128.38 | 135.53 | 1,177,131 | +10.25(+8.18%) |
Sep 10, 2024 | 128.12 | 128.50 | 124.99 | 125.28 | 1,184,621 | -2.96(-2.31%) |
Sep 09, 2024 | 129.05 | 130.18 | 128.09 | 128.24 | 779,915 | -0.03(-0.02%) |
Sep 06, 2024 | 130.60 | 132.06 | 128.15 | 128.27 | 727,353 | -2.35(-1.80%) |
Sep 05, 2024 | 133.46 | 133.96 | 130.13 | 130.62 | 693,018 | -3.20(-2.39%) |
Sep 04, 2024 | 132.80 | 134.34 | 131.50 | 133.82 | 609,263 | +0.66(+0.50%) |
Sep 03, 2024 | 136.21 | 136.21 | 132.63 | 133.16 | 323,507 | -3.34(-2.45%) |
Aug 30, 2024 | 136.50 | 0 | +2.39(+1.78%) | |||
Aug 29, 2024 | 136.10 | 136.99 | 133.61 | 134.11 | 425,120 | -2.33(-1.71%) |
Aug 28, 2024 | 136.96 | 137.72 | 135.70 | 136.44 | 383,573 | -0.63(-0.46%) |
Aug 27, 2024 | 134.50 | 137.48 | 134.50 | 137.07 | 551,836 | +0.96(+0.71%) |
Aug 26, 2024 | 135.00 | 136.19 | 135.00 | 136.11 | 252,175 | +0.93(+0.69%) |
Aug 23, 2024 | 134.30 | 135.67 | 134.06 | 135.18 | 378,902 | +1.09(+0.81%) |
Aug 22, 2024 | 134.83 | 134.85 | 133.81 | 134.09 | 243,360 | +0.09(+0.07%) |
Aug 21, 2024 | 133.20 | 134.75 | 132.83 | 134.00 | 333,824 | +0.80(+0.60%) |
Aug 20, 2024 | 134.73 | 134.88 | 132.47 | 133.20 | 318,510 | -1.42(-1.05%) |
Aug 19, 2024 | 134.88 | 135.99 | 134.43 | 134.62 | 536,769 | -1.02(-0.75%) |
Aug 16, 2024 | 134.45 | 135.79 | 133.73 | 135.64 | 411,030 | +0.87(+0.65%) |
Aug 15, 2024 | 132.50 | 135.04 | 132.20 | 134.77 | 358,126 | +2.92(+2.21%) |
Aug 14, 2024 | 130.15 | 132.09 | 129.98 | 131.85 | 520,833 | +1.44(+1.10%) |
Aug 13, 2024 | 129.32 | 130.52 | 128.71 | 130.41 | 625,827 | +1.49(+1.16%) |
Aug 12, 2024 | 126.96 | 129.24 | 126.09 | 128.92 | 465,798 | +1.86(+1.46%) |
Aug 09, 2024 | 126.11 | 127.21 | 125.68 | 127.06 | 883,399 | +0.81(+0.64%) |
Aug 08, 2024 | 126.02 | 126.87 | 125.44 | 126.25 | 525,571 | +0.71(+0.57%) |
Aug 07, 2024 | 127.85 | 127.99 | 125.51 | 125.54 | 762,608 | -2.64(-2.06%) |
Aug 06, 2024 | 127.00 | 129.16 | 126.13 | 128.18 | 928,305 | -1.39(-1.07%) |
Aug 02, 2024 | 129.57 | 0 | -0.39(-0.30%) |