Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 142.77 | 145.16 | 142.58 | 144.50 | 184,153 | +1.76(+1.23%) |
Oct 10, 2024 | 143.19 | 143.50 | 141.75 | 142.74 | 236,050 | -0.61(-0.43%) |
Oct 09, 2024 | 142.04 | 144.77 | 142.00 | 143.35 | 275,133 | +0.19(+0.13%) |
Oct 08, 2024 | 143.96 | 144.37 | 143.14 | 143.16 | 229,765 | -0.86(-0.60%) |
Oct 07, 2024 | 145.43 | 145.43 | 143.75 | 144.02 | 269,463 | -1.62(-1.11%) |
Oct 04, 2024 | 144.51 | 145.97 | 143.46 | 145.64 | 254,964 | +1.60(+1.11%) |
Oct 03, 2024 | 142.74 | 144.47 | 142.38 | 144.04 | 367,287 | +0.73(+0.51%) |
Oct 02, 2024 | 143.14 | 143.93 | 141.60 | 143.31 | 534,437 | +2.54(+1.80%) |
Oct 01, 2024 | 139.32 | 141.20 | 137.42 | 140.77 | 221,933 | +1.50(+1.08%) |
Sep 30, 2024 | 137.89 | 139.49 | 137.35 | 139.27 | 339,568 | +1.52(+1.10%) |
Sep 27, 2024 | 137.56 | 138.00 | 135.92 | 137.75 | 234,781 | +1.13(+0.83%) |
Sep 26, 2024 | 135.83 | 137.02 | 135.07 | 136.62 | 214,390 | +0.59(+0.43%) |
Sep 25, 2024 | 137.28 | 137.47 | 135.66 | 136.03 | 221,054 | -1.42(-1.03%) |
Sep 24, 2024 | 137.75 | 137.75 | 136.24 | 137.45 | 198,951 | -0.33(-0.24%) |
Sep 23, 2024 | 135.87 | 137.81 | 135.05 | 137.78 | 186,521 | +2.30(+1.70%) |
Sep 20, 2024 | 134.61 | 136.01 | 133.47 | 135.48 | 725,154 | +0.74(+0.55%) |
Sep 19, 2024 | 135.36 | 136.55 | 133.41 | 134.74 | 351,636 | +0.23(+0.17%) |
Sep 18, 2024 | 134.12 | 136.91 | 133.00 | 134.51 | 263,368 | +0.46(+0.34%) |
Sep 17, 2024 | 138.56 | 138.58 | 133.53 | 134.05 | 307,521 | -3.58(-2.60%) |
Sep 16, 2024 | 137.27 | 138.70 | 136.85 | 137.63 | 230,627 | +1.01(+0.74%) |
Sep 13, 2024 | 135.83 | 137.11 | 134.86 | 136.62 | 153,026 | +1.68(+1.24%) |
Sep 12, 2024 | 133.98 | 135.13 | 133.05 | 134.94 | 212,160 | +1.00(+0.75%) |
Sep 11, 2024 | 134.05 | 134.14 | 130.77 | 133.94 | 256,393 | -1.01(-0.75%) |
Sep 10, 2024 | 134.67 | 135.19 | 133.72 | 134.95 | 237,799 | +0.37(+0.27%) |
Sep 09, 2024 | 133.25 | 135.36 | 133.25 | 134.58 | 295,386 | +1.43(+1.07%) |
Sep 06, 2024 | 134.91 | 136.16 | 132.89 | 133.15 | 354,230 | -2.13(-1.57%) |
Sep 05, 2024 | 130.21 | 136.22 | 127.10 | 135.28 | 622,552 | +6.07(+4.70%) |
Sep 04, 2024 | 128.54 | 129.35 | 127.78 | 129.21 | 417,882 | +1.10(+0.86%) |
Sep 03, 2024 | 130.20 | 131.13 | 127.90 | 128.11 | 409,411 | -2.48(-1.90%) |
Aug 30, 2024 | 129.37 | 130.71 | 129.20 | 130.59 | 268,997 | +1.37(+1.06%) |
Aug 29, 2024 | 129.11 | 130.88 | 128.71 | 129.22 | 220,889 | +0.78(+0.61%) |
Aug 28, 2024 | 128.43 | 129.82 | 127.53 | 128.44 | 300,418 | -0.16(-0.12%) |
Aug 27, 2024 | 128.06 | 129.57 | 128.06 | 128.60 | 233,923 | -0.12(-0.09%) |
Aug 26, 2024 | 129.97 | 130.88 | 128.27 | 128.72 | 227,577 | -0.84(-0.65%) |
Aug 23, 2024 | 127.83 | 129.80 | 127.18 | 129.56 | 187,713 | +2.70(+2.13%) |
Aug 22, 2024 | 127.23 | 127.82 | 126.69 | 126.86 | 141,802 | +0.18(+0.14%) |
Aug 21, 2024 | 126.21 | 126.83 | 125.06 | 126.68 | 149,462 | +1.49(+1.19%) |
Aug 20, 2024 | 125.99 | 126.54 | 125.06 | 125.19 | 147,719 | -1.14(-0.90%) |
Aug 19, 2024 | 125.05 | 126.35 | 125.05 | 126.33 | 111,504 | +1.28(+1.02%) |
Aug 16, 2024 | 124.83 | 126.13 | 124.76 | 125.05 | 136,088 | -0.04(-0.03%) |
Aug 15, 2024 | 125.00 | 125.56 | 123.90 | 125.09 | 140,036 | +1.13(+0.91%) |
Aug 14, 2024 | 123.52 | 124.47 | 123.35 | 123.96 | 147,149 | +0.42(+0.34%) |
Aug 13, 2024 | 123.34 | 124.40 | 122.50 | 123.54 | 179,561 | +1.06(+0.87%) |
Aug 12, 2024 | 122.22 | 123.31 | 121.69 | 122.48 | 215,290 | +0.52(+0.43%) |
Aug 09, 2024 | 121.46 | 123.34 | 119.83 | 121.96 | 268,419 | +0.32(+0.26%) |
Aug 08, 2024 | 120.23 | 122.00 | 119.61 | 121.64 | 212,822 | +2.34(+1.96%) |
Aug 07, 2024 | 121.09 | 121.64 | 118.89 | 119.30 | 173,503 | -0.80(-0.67%) |
Aug 06, 2024 | 119.84 | 122.02 | 118.94 | 120.10 | 204,101 | +0.26(+0.22%) |
Aug 05, 2024 | 120.23 | 120.69 | 118.01 | 119.84 | 475,048 | -3.19(-2.59%) |
Aug 02, 2024 | 121.58 | 123.22 | 120.78 | 123.03 | 164,909 | -0.29(-0.24%) |