Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 137.14 | 137.18 | 135.20 | 135.55 | 289,085 | -1.59(-1.16%) |
Oct 17, 2024 | 136.27 | 137.39 | 135.51 | 137.14 | 349,846 | +0.73(+0.54%) |
Oct 16, 2024 | 134.72 | 136.50 | 134.31 | 136.41 | 471,185 | +2.11(+1.57%) |
Oct 15, 2024 | 134.94 | 136.14 | 133.87 | 134.30 | 386,049 | -0.53(-0.39%) |
Oct 14, 2024 | 133.66 | 135.23 | 133.47 | 134.83 | 197,017 | +1.26(+0.94%) |
Oct 11, 2024 | 132.31 | 134.13 | 132.31 | 133.57 | 196,892 | +1.00(+0.75%) |
Oct 10, 2024 | 133.03 | 133.63 | 131.48 | 132.57 | 303,238 | -1.03(-0.77%) |
Oct 09, 2024 | 133.51 | 135.60 | 133.25 | 133.60 | 228,885 | +0.66(+0.50%) |
Oct 08, 2024 | 130.61 | 133.45 | 129.79 | 132.94 | 330,834 | +1.83(+1.40%) |
Oct 07, 2024 | 130.06 | 131.79 | 129.99 | 131.11 | 231,698 | +0.16(+0.12%) |
Oct 04, 2024 | 131.21 | 131.82 | 129.38 | 130.95 | 244,038 | +1.61(+1.24%) |
Oct 03, 2024 | 130.24 | 131.03 | 128.98 | 129.34 | 191,638 | -1.64(-1.25%) |
Oct 02, 2024 | 131.52 | 132.15 | 130.40 | 130.98 | 292,862 | -0.80(-0.61%) |
Oct 01, 2024 | 132.22 | 132.22 | 129.26 | 131.78 | 416,153 | -1.05(-0.79%) |
Sep 30, 2024 | 133.62 | 134.50 | 132.48 | 132.83 | 328,849 | -1.09(-0.81%) |
Sep 27, 2024 | 135.38 | 135.43 | 133.75 | 133.92 | 458,314 | -0.56(-0.42%) |
Sep 26, 2024 | 132.65 | 134.50 | 132.56 | 134.48 | 407,458 | +3.60(+2.75%) |
Sep 25, 2024 | 132.23 | 132.79 | 130.28 | 130.88 | 356,510 | -1.74(-1.31%) |
Sep 24, 2024 | 132.89 | 133.05 | 131.43 | 132.62 | 237,672 | +0.54(+0.41%) |
Sep 23, 2024 | 132.15 | 132.75 | 131.48 | 132.08 | 301,857 | +0.44(+0.33%) |
Sep 20, 2024 | 134.98 | 134.98 | 131.07 | 131.64 | 1,765,693 | -2.26(-1.69%) |
Sep 19, 2024 | 131.99 | 134.71 | 131.51 | 133.90 | 463,931 | +4.33(+3.34%) |
Sep 18, 2024 | 130.31 | 132.62 | 128.99 | 129.57 | 305,630 | -0.04(-0.03%) |
Sep 17, 2024 | 129.05 | 131.71 | 128.27 | 129.61 | 371,390 | +2.08(+1.63%) |
Sep 16, 2024 | 124.79 | 127.77 | 124.79 | 127.53 | 347,634 | +3.18(+2.56%) |
Sep 13, 2024 | 123.68 | 125.34 | 123.65 | 124.35 | 392,056 | +1.49(+1.21%) |
Sep 12, 2024 | 124.02 | 124.17 | 122.16 | 122.86 | 348,508 | -1.48(-1.19%) |
Sep 11, 2024 | 124.75 | 125.53 | 122.05 | 124.34 | 289,486 | -0.62(-0.50%) |
Sep 10, 2024 | 125.61 | 126.68 | 124.35 | 124.96 | 303,243 | -0.98(-0.78%) |
Sep 09, 2024 | 126.76 | 127.52 | 125.70 | 125.94 | 391,358 | -0.53(-0.42%) |
Sep 06, 2024 | 128.84 | 129.14 | 126.39 | 126.47 | 318,019 | -2.55(-1.98%) |
Sep 05, 2024 | 128.66 | 130.16 | 128.13 | 129.02 | 364,846 | +0.03(+0.02%) |
Sep 04, 2024 | 128.45 | 129.57 | 128.25 | 128.99 | 313,587 | +0.12(+0.09%) |
Sep 03, 2024 | 134.15 | 134.15 | 128.56 | 128.87 | 461,916 | -6.21(-4.60%) |
Aug 30, 2024 | 135.94 | 136.59 | 134.20 | 135.08 | 558,593 | -0.02(-0.01%) |
Aug 29, 2024 | 134.29 | 136.93 | 134.01 | 135.10 | 319,716 | +1.49(+1.12%) |
Aug 28, 2024 | 133.70 | 134.61 | 132.66 | 133.61 | 368,366 | -0.18(-0.13%) |
Aug 27, 2024 | 132.77 | 134.40 | 132.49 | 133.79 | 257,684 | +0.31(+0.23%) |
Aug 26, 2024 | 133.81 | 134.72 | 133.35 | 133.48 | 352,672 | +0.30(+0.23%) |
Aug 23, 2024 | 131.54 | 133.87 | 130.95 | 133.18 | 246,055 | +2.56(+1.96%) |
Aug 22, 2024 | 131.95 | 132.07 | 130.43 | 130.62 | 300,562 | -1.22(-0.93%) |
Aug 21, 2024 | 129.87 | 132.17 | 129.40 | 131.84 | 338,985 | +2.86(+2.22%) |
Aug 20, 2024 | 130.84 | 130.99 | 128.89 | 128.98 | 204,767 | -2.20(-1.68%) |
Aug 19, 2024 | 129.77 | 131.36 | 129.77 | 131.18 | 257,946 | +1.90(+1.47%) |
Aug 16, 2024 | 129.77 | 130.81 | 128.75 | 129.28 | 496,144 | -0.57(-0.44%) |
Aug 15, 2024 | 127.85 | 130.26 | 127.61 | 129.85 | 326,672 | +3.47(+2.75%) |
Aug 14, 2024 | 128.20 | 128.40 | 125.39 | 126.38 | 246,508 | -1.08(-0.85%) |
Aug 13, 2024 | 126.06 | 127.50 | 125.85 | 127.46 | 306,383 | +1.50(+1.19%) |
Aug 12, 2024 | 127.22 | 127.22 | 124.35 | 125.96 | 282,634 | -1.02(-0.80%) |
Aug 09, 2024 | 127.22 | 127.57 | 125.79 | 126.98 | 189,336 | -0.60(-0.47%) |
Aug 08, 2024 | 124.02 | 127.84 | 124.02 | 127.58 | 241,965 | +4.72(+3.84%) |
Aug 07, 2024 | 125.92 | 126.58 | 122.64 | 122.86 | 320,321 | -1.85(-1.48%) |
Aug 06, 2024 | 124.90 | 127.88 | 124.08 | 124.71 | 446,435 | -0.17(-0.14%) |
Aug 05, 2024 | 122.32 | 127.05 | 120.47 | 124.88 | 728,812 | -0.88(-0.70%) |
Aug 02, 2024 | 126.00 | 127.66 | 122.79 | 125.76 | 850,936 | -3.18(-2.47%) |