Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 142.89 | 143.20 | 141.41 | 141.59 | 89,117 | +0.32(+0.23%) |
Oct 24, 2024 | 140.85 | 141.54 | 140.60 | 141.27 | 9,855 | +1.53(+1.09%) |
Oct 23, 2024 | 140.93 | 141.41 | 138.88 | 139.74 | 18,591 | -1.77(-1.25%) |
Oct 22, 2024 | 141.73 | 141.99 | 141.27 | 141.51 | 8,721 | -1.01(-0.71%) |
Oct 21, 2024 | 142.87 | 143.40 | 141.94 | 142.52 | 19,416 | -0.67(-0.47%) |
Oct 18, 2024 | 143.42 | 143.58 | 143.05 | 143.19 | 8,907 | +0.34(+0.24%) |
Oct 17, 2024 | 143.28 | 143.29 | 142.44 | 142.85 | 35,210 | +0.62(+0.44%) |
Oct 16, 2024 | 142.34 | 142.34 | 141.37 | 142.23 | 10,967 | +0.60(+0.42%) |
Oct 15, 2024 | 143.41 | 143.94 | 141.48 | 141.63 | 14,007 | -1.80(-1.25%) |
Oct 14, 2024 | 142.90 | 143.61 | 142.90 | 143.43 | 10,925 | +0.97(+0.68%) |
Oct 11, 2024 | 140.77 | 142.59 | 140.77 | 142.46 | 7,029 | +1.47(+1.04%) |
Oct 10, 2024 | 140.12 | 141.04 | 139.68 | 140.99 | 9,988 | -0.24(-0.17%) |
Oct 09, 2024 | 140.09 | 141.49 | 139.76 | 141.23 | 20,300 | +1.09(+0.78%) |
Oct 08, 2024 | 138.88 | 140.14 | 138.73 | 140.14 | 18,968 | +1.61(+1.16%) |
Oct 07, 2024 | 139.24 | 139.24 | 138.15 | 138.53 | 9,831 | -0.98(-0.70%) |
Oct 04, 2024 | 139.32 | 139.52 | 138.36 | 139.51 | 8,414 | +1.95(+1.42%) |
Oct 03, 2024 | 136.57 | 137.59 | 136.57 | 137.56 | 12,054 | +0.27(+0.20%) |
Oct 02, 2024 | 135.89 | 137.78 | 135.76 | 137.29 | 11,651 | +1.11(+0.82%) |
Oct 01, 2024 | 136.18 | 136.74 | 135.45 | 136.18 | 38,246 | -2.47(-1.78%) |
Sep 30, 2024 | 137.76 | 138.69 | 137.35 | 138.65 | 24,904 | +0.30(+0.21%) |
Sep 27, 2024 | 139.59 | 139.59 | 137.98 | 138.35 | 33,249 | -0.73(-0.52%) |
Sep 26, 2024 | 139.76 | 139.76 | 137.86 | 139.08 | 22,069 | +1.48(+1.08%) |
Sep 25, 2024 | 137.79 | 138.54 | 137.42 | 137.60 | 11,847 | -0.30(-0.22%) |
Sep 24, 2024 | 138.00 | 138.06 | 137.05 | 137.90 | 23,890 | +0.58(+0.42%) |
Sep 23, 2024 | 137.14 | 137.52 | 136.73 | 137.32 | 19,673 | +0.45(+0.33%) |
Sep 20, 2024 | 136.26 | 136.97 | 135.37 | 136.88 | 14,810 | +0.06(+0.04%) |
Sep 19, 2024 | 137.11 | 137.59 | 136.52 | 136.82 | 15,776 | +2.98(+2.23%) |
Sep 18, 2024 | 134.66 | 135.48 | 133.61 | 133.84 | 9,963 | -0.51(-0.38%) |
Sep 17, 2024 | 135.04 | 135.35 | 133.74 | 134.35 | 24,861 | +0.29(+0.22%) |
Sep 16, 2024 | 133.18 | 134.06 | 133.18 | 134.06 | 16,283 | +0.46(+0.34%) |
Sep 13, 2024 | 132.40 | 133.88 | 132.40 | 133.61 | 10,191 | +1.74(+1.32%) |
Sep 12, 2024 | 131.18 | 132.55 | 130.81 | 131.87 | 13,066 | +0.85(+0.65%) |
Sep 11, 2024 | 128.66 | 131.24 | 127.16 | 131.01 | 17,535 | +2.38(+1.85%) |
Sep 10, 2024 | 128.93 | 128.93 | 127.36 | 128.64 | 45,128 | +0.12(+0.09%) |
Sep 09, 2024 | 128.10 | 129.25 | 128.10 | 128.52 | 12,118 | +1.64(+1.29%) |
Sep 06, 2024 | 129.97 | 130.39 | 126.52 | 126.88 | 15,651 | -2.83(-2.18%) |
Sep 05, 2024 | 129.65 | 130.34 | 129.32 | 129.71 | 20,226 | -0.75(-0.57%) |
Sep 04, 2024 | 129.44 | 130.99 | 129.28 | 130.46 | 13,546 | -0.28(-0.22%) |
Sep 03, 2024 | 134.93 | 134.93 | 130.65 | 130.74 | 21,251 | -5.40(-3.96%) |
Aug 30, 2024 | 136.03 | 136.14 | 135.07 | 136.14 | 21,559 | +1.22(+0.90%) |
Aug 29, 2024 | 135.05 | 136.87 | 134.92 | 134.92 | 14,326 | +0.65(+0.48%) |
Aug 28, 2024 | 135.54 | 135.72 | 133.70 | 134.27 | 19,880 | -1.82(-1.34%) |
Aug 27, 2024 | 134.55 | 136.25 | 134.48 | 136.09 | 9,594 | +0.46(+0.34%) |
Aug 26, 2024 | 136.73 | 136.88 | 135.42 | 135.63 | 58,853 | -0.89(-0.65%) |
Aug 23, 2024 | 135.88 | 136.79 | 135.54 | 136.52 | 13,073 | +2.00(+1.49%) |
Aug 22, 2024 | 137.32 | 137.32 | 134.51 | 134.52 | 9,345 | -2.32(-1.69%) |
Aug 21, 2024 | 135.52 | 136.86 | 135.40 | 136.84 | 15,451 | +1.75(+1.30%) |
Aug 20, 2024 | 135.75 | 136.02 | 134.81 | 135.09 | 14,824 | -0.76(-0.56%) |
Aug 19, 2024 | 134.50 | 135.91 | 134.10 | 135.85 | 18,383 | +1.34(+1.00%) |
Aug 16, 2024 | 133.72 | 134.80 | 133.72 | 134.51 | 10,928 | -0.09(-0.07%) |
Aug 15, 2024 | 133.03 | 134.89 | 133.02 | 134.60 | 51,142 | +3.50(+2.67%) |
Aug 14, 2024 | 131.44 | 131.82 | 130.34 | 131.10 | 20,077 | +0.22(+0.17%) |
Aug 13, 2024 | 129.01 | 131.03 | 129.01 | 130.88 | 41,167 | +3.16(+2.47%) |
Aug 12, 2024 | 128.50 | 128.67 | 127.49 | 127.72 | 11,488 | -0.33(-0.26%) |
Aug 09, 2024 | 127.06 | 128.38 | 126.87 | 128.05 | 13,067 | +1.07(+0.84%) |
Aug 08, 2024 | 124.49 | 127.17 | 123.16 | 126.98 | 12,185 | +4.52(+3.69%) |
Aug 07, 2024 | 126.35 | 126.89 | 122.46 | 122.46 | 11,681 | -1.94(-1.56%) |
Aug 06, 2024 | 124.13 | 126.09 | 123.71 | 124.40 | 69,162 | +1.35(+1.10%) |
Aug 05, 2024 | 118.90 | 124.16 | 118.90 | 123.05 | 27,371 | -3.19(-2.53%) |
Aug 02, 2024 | 127.10 | 127.10 | 124.84 | 126.24 | 27,316 | -4.43(-3.39%) |