Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 143.37 | 146.81 | 140.53 | 144.66 | 608,830 | +1.71(+1.20%) |
Oct 17, 2024 | 144.35 | 145.75 | 141.03 | 142.95 | 549,262 | -1.61(-1.11%) |
Oct 16, 2024 | 143.16 | 145.56 | 142.79 | 144.56 | 763,110 | +0.63(+0.44%) |
Oct 15, 2024 | 143.15 | 146.09 | 143.02 | 143.93 | 455,071 | -0.42(-0.29%) |
Oct 14, 2024 | 141.55 | 145.24 | 140.94 | 144.35 | 651,969 | +3.73(+2.65%) |
Oct 11, 2024 | 141.99 | 143.50 | 140.31 | 140.62 | 430,657 | -1.37(-0.96%) |
Oct 10, 2024 | 142.93 | 145.12 | 141.16 | 141.99 | 876,825 | -1.50(-1.05%) |
Oct 09, 2024 | 139.81 | 143.73 | 138.83 | 143.49 | 737,859 | +3.55(+2.54%) |
Oct 08, 2024 | 135.92 | 141.76 | 135.86 | 139.94 | 992,667 | +4.27(+3.15%) |
Oct 07, 2024 | 138.70 | 139.50 | 133.17 | 135.67 | 2,128,301 | -3.16(-2.28%) |
Oct 04, 2024 | 133.14 | 139.62 | 132.67 | 138.83 | 2,475,413 | +6.41(+4.84%) |
Oct 03, 2024 | 135.54 | 136.70 | 131.60 | 132.42 | 720,291 | -3.12(-2.30%) |
Oct 02, 2024 | 134.04 | 137.50 | 133.81 | 135.54 | 1,071,569 | +1.14(+0.85%) |
Oct 01, 2024 | 134.19 | 134.75 | 131.91 | 134.40 | 698,683 | +1.07(+0.80%) |
Sep 30, 2024 | 133.36 | 134.67 | 131.86 | 133.33 | 435,963 | +0.13(+0.10%) |
Sep 27, 2024 | 132.00 | 135.27 | 131.01 | 133.20 | 607,471 | +0.10(+0.08%) |
Sep 26, 2024 | 134.00 | 135.78 | 132.12 | 133.10 | 885,289 | -0.67(-0.50%) |
Sep 25, 2024 | 130.00 | 135.45 | 128.77 | 133.77 | 1,400,713 | +7.59(+6.02%) |
Sep 24, 2024 | 125.00 | 126.30 | 122.94 | 126.18 | 513,361 | +1.18(+0.94%) |
Sep 23, 2024 | 120.97 | 125.34 | 119.73 | 125.00 | 1,659,140 | +3.58(+2.95%) |
Sep 20, 2024 | 113.77 | 123.06 | 113.54 | 121.42 | 2,572,661 | +9.69(+8.67%) |
Sep 19, 2024 | 115.84 | 116.68 | 111.03 | 111.73 | 986,868 | -2.58(-2.26%) |
Sep 18, 2024 | 115.03 | 115.74 | 113.62 | 114.31 | 477,990 | -0.70(-0.61%) |
Sep 17, 2024 | 113.96 | 116.53 | 113.76 | 115.01 | 591,173 | +1.04(+0.91%) |
Sep 16, 2024 | 113.80 | 114.99 | 112.97 | 113.97 | 321,811 | +1.17(+1.04%) |
Sep 13, 2024 | 112.32 | 113.25 | 111.25 | 112.80 | 591,693 | -0.20(-0.18%) |
Sep 12, 2024 | 114.30 | 114.30 | 111.14 | 113.00 | 466,227 | -1.19(-1.04%) |
Sep 11, 2024 | 114.99 | 115.45 | 112.44 | 114.19 | 464,404 | -0.80(-0.70%) |
Sep 10, 2024 | 111.17 | 116.25 | 110.78 | 114.99 | 681,386 | +3.63(+3.26%) |
Sep 09, 2024 | 111.21 | 112.30 | 107.98 | 111.36 | 726,880 | -0.17(-0.15%) |
Sep 06, 2024 | 114.26 | 116.04 | 110.19 | 111.53 | 315,987 | -2.74(-2.40%) |
Sep 05, 2024 | 114.90 | 115.41 | 112.74 | 114.27 | 224,037 | -0.78(-0.68%) |
Sep 04, 2024 | 113.47 | 115.64 | 113.47 | 115.05 | 306,435 | +1.03(+0.90%) |
Sep 03, 2024 | 116.39 | 117.46 | 113.54 | 114.02 | 427,361 | -3.50(-2.98%) |
Aug 30, 2024 | 117.39 | 118.54 | 117.15 | 117.52 | 227,276 | +0.39(+0.33%) |
Aug 29, 2024 | 116.79 | 117.92 | 116.79 | 117.13 | 219,605 | +0.75(+0.64%) |
Aug 28, 2024 | 116.54 | 117.91 | 115.45 | 116.38 | 247,036 | -0.16(-0.14%) |
Aug 27, 2024 | 117.92 | 117.92 | 115.07 | 116.54 | 447,765 | -1.98(-1.67%) |
Aug 26, 2024 | 119.87 | 121.19 | 117.96 | 118.52 | 455,461 | -1.42(-1.18%) |
Aug 23, 2024 | 122.60 | 122.61 | 119.06 | 119.94 | 319,929 | -2.17(-1.78%) |
Aug 22, 2024 | 123.87 | 123.94 | 121.68 | 122.11 | 327,194 | -1.24(-1.01%) |
Aug 21, 2024 | 121.49 | 123.48 | 121.28 | 123.35 | 317,957 | +1.65(+1.36%) |
Aug 20, 2024 | 122.81 | 123.00 | 121.45 | 121.70 | 275,274 | -0.38(-0.31%) |
Aug 19, 2024 | 123.29 | 123.87 | 121.03 | 122.08 | 371,927 | -1.35(-1.09%) |
Aug 16, 2024 | 120.24 | 124.29 | 120.24 | 123.43 | 731,817 | +1.86(+1.53%) |
Aug 15, 2024 | 124.63 | 126.58 | 121.03 | 121.57 | 713,142 | -2.36(-1.90%) |
Aug 14, 2024 | 128.30 | 128.83 | 123.04 | 123.93 | 620,229 | -4.46(-3.47%) |
Aug 13, 2024 | 128.37 | 129.43 | 127.24 | 128.39 | 492,350 | +0.62(+0.49%) |
Aug 12, 2024 | 126.16 | 128.79 | 126.16 | 127.77 | 610,045 | +0.90(+0.71%) |
Aug 09, 2024 | 128.72 | 130.43 | 126.26 | 126.87 | 659,366 | -1.07(-0.84%) |
Aug 08, 2024 | 123.03 | 128.04 | 121.42 | 127.94 | 1,053,752 | +5.17(+4.21%) |
Aug 07, 2024 | 118.57 | 124.99 | 117.44 | 122.77 | 1,591,149 | +12.45(+11.29%) |
Aug 06, 2024 | 106.13 | 110.68 | 105.58 | 110.32 | 1,382,054 | +5.53(+5.28%) |
Aug 05, 2024 | 102.80 | 106.91 | 101.61 | 104.79 | 1,160,566 | -1.55(-1.46%) |
Aug 02, 2024 | 106.08 | 107.86 | 104.58 | 106.34 | 847,655 | -0.99(-0.92%) |