Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 136.75 | 137.04 | 136.06 | 136.88 | 297,093 | +0.31(+0.23%) |
Oct 17, 2024 | 137.04 | 137.20 | 136.35 | 136.57 | 1,186,177 | -0.56(-0.41%) |
Oct 16, 2024 | 136.14 | 137.26 | 135.95 | 137.13 | 258,241 | +1.51(+1.11%) |
Oct 15, 2024 | 135.52 | 136.85 | 135.47 | 135.62 | 338,833 | +0.47(+0.35%) |
Oct 14, 2024 | 134.45 | 135.25 | 133.92 | 135.15 | 243,176 | +0.87(+0.65%) |
Oct 11, 2024 | 133.11 | 134.38 | 133.11 | 134.28 | 230,659 | +1.48(+1.11%) |
Oct 10, 2024 | 133.46 | 133.61 | 132.55 | 132.80 | 323,197 | -0.64(-0.48%) |
Oct 09, 2024 | 132.85 | 133.90 | 132.50 | 133.44 | 279,768 | +0.63(+0.47%) |
Oct 08, 2024 | 133.20 | 133.24 | 132.53 | 132.81 | 364,437 | -0.16(-0.12%) |
Oct 07, 2024 | 133.91 | 133.95 | 132.44 | 132.97 | 417,359 | -1.24(-0.92%) |
Oct 04, 2024 | 133.90 | 134.28 | 133.22 | 134.21 | 225,097 | +0.83(+0.62%) |
Oct 03, 2024 | 133.87 | 133.92 | 132.92 | 133.38 | 250,003 | -0.65(-0.48%) |
Oct 02, 2024 | 134.12 | 134.82 | 133.69 | 134.03 | 271,411 | -0.58(-0.43%) |
Oct 01, 2024 | 135.00 | 135.00 | 133.97 | 134.61 | 339,202 | -0.46(-0.34%) |
Sep 30, 2024 | 134.76 | 135.24 | 134.12 | 135.07 | 380,733 | +0.33(+0.24%) |
Sep 27, 2024 | 134.55 | 135.42 | 134.25 | 134.74 | 427,693 | +0.65(+0.48%) |
Sep 26, 2024 | 133.63 | 134.36 | 133.46 | 134.09 | 375,721 | +0.83(+0.62%) |
Sep 25, 2024 | 134.21 | 134.35 | 133.05 | 133.26 | 232,079 | -0.78(-0.58%) |
Sep 24, 2024 | 134.20 | 134.81 | 133.76 | 134.04 | 253,455 | -0.15(-0.11%) |
Sep 23, 2024 | 134.05 | 134.44 | 133.83 | 134.19 | 317,520 | +0.47(+0.35%) |
Sep 20, 2024 | 133.93 | 133.93 | 133.15 | 133.71 | 221,607 | -0.20(-0.15%) |
Sep 19, 2024 | 134.35 | 134.35 | 133.08 | 133.91 | 303,684 | +0.74(+0.56%) |
Sep 18, 2024 | 133.22 | 134.55 | 132.96 | 133.17 | 304,886 | -0.22(-0.16%) |
Sep 17, 2024 | 133.54 | 134.22 | 133.01 | 133.39 | 276,573 | +0.01(+0.01%) |
Sep 16, 2024 | 132.68 | 133.56 | 132.64 | 133.38 | 958,635 | +1.27(+0.96%) |
Sep 13, 2024 | 130.95 | 132.15 | 130.95 | 132.11 | 270,562 | +1.46(+1.12%) |
Sep 12, 2024 | 130.23 | 130.65 | 129.54 | 130.65 | 375,311 | +0.60(+0.46%) |
Sep 11, 2024 | 130.38 | 130.38 | 128.04 | 130.05 | 329,106 | -0.68(-0.52%) |
Sep 10, 2024 | 131.12 | 131.19 | 130.16 | 130.73 | 228,261 | -0.34(-0.26%) |
Sep 09, 2024 | 129.97 | 131.43 | 129.95 | 131.06 | 303,732 | +1.35(+1.04%) |
Sep 06, 2024 | 131.23 | 131.91 | 129.58 | 129.71 | 492,420 | -1.50(-1.15%) |
Sep 05, 2024 | 132.61 | 132.74 | 130.76 | 131.21 | 423,780 | -0.63(-0.48%) |
Sep 04, 2024 | 132.10 | 132.85 | 131.37 | 131.84 | 376,915 | -0.13(-0.10%) |
Sep 03, 2024 | 131.95 | 132.62 | 131.53 | 131.97 | 281,513 | -0.56(-0.42%) |
Aug 30, 2024 | 131.74 | 132.60 | 131.20 | 132.54 | 293,537 | +1.11(+0.84%) |
Aug 29, 2024 | 131.35 | 131.91 | 130.26 | 131.43 | 336,375 | +0.58(+0.45%) |
Aug 28, 2024 | 130.53 | 131.49 | 130.33 | 130.85 | 297,413 | +0.15(+0.11%) |
Aug 27, 2024 | 130.87 | 131.14 | 130.32 | 130.70 | 1,003,818 | -0.49(-0.38%) |
Aug 26, 2024 | 131.06 | 131.93 | 131.00 | 131.19 | 254,610 | +0.45(+0.34%) |
Aug 23, 2024 | 129.51 | 131.09 | 129.39 | 130.75 | 412,136 | +1.67(+1.29%) |
Aug 22, 2024 | 128.98 | 129.38 | 128.63 | 129.08 | 296,955 | +0.10(+0.08%) |
Aug 21, 2024 | 128.66 | 129.00 | 128.24 | 128.98 | 380,200 | +0.55(+0.43%) |
Aug 20, 2024 | 128.88 | 128.91 | 128.27 | 128.43 | 293,697 | -0.47(-0.37%) |
Aug 19, 2024 | 127.94 | 128.91 | 127.94 | 128.90 | 287,238 | +0.81(+0.63%) |
Aug 16, 2024 | 127.05 | 128.17 | 127.05 | 128.09 | 280,624 | +0.99(+0.78%) |
Aug 15, 2024 | 126.80 | 127.35 | 126.55 | 127.10 | 336,363 | +0.92(+0.73%) |
Aug 14, 2024 | 125.81 | 126.60 | 125.68 | 126.18 | 218,013 | +0.37(+0.29%) |
Aug 13, 2024 | 125.04 | 125.93 | 124.64 | 125.81 | 247,757 | +1.19(+0.95%) |
Aug 12, 2024 | 125.49 | 125.59 | 124.28 | 124.63 | 338,640 | -0.26(-0.21%) |
Aug 09, 2024 | 124.69 | 125.19 | 123.70 | 124.89 | 227,789 | +0.16(+0.13%) |
Aug 08, 2024 | 123.64 | 124.89 | 123.46 | 124.73 | 259,818 | +1.42(+1.15%) |
Aug 07, 2024 | 124.41 | 125.44 | 123.25 | 123.30 | 347,405 | -0.16(-0.13%) |
Aug 06, 2024 | 122.76 | 124.78 | 122.52 | 123.46 | 480,340 | +0.93(+0.76%) |
Aug 05, 2024 | 123.86 | 124.26 | 122.24 | 122.53 | 850,799 | -3.64(-2.88%) |
Aug 02, 2024 | 127.21 | 127.73 | 124.72 | 126.17 | 492,347 | -1.81(-1.41%) |