Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 141.47 | 141.60 | 139.27 | 139.56 | 304,362 | -1.47(-1.04%) |
Oct 18, 2024 | 140.93 | 142.33 | 139.95 | 141.03 | 241,743 | -0.16(-0.11%) |
Oct 17, 2024 | 141.09 | 142.28 | 140.42 | 141.19 | 252,556 | +0.08(+0.06%) |
Oct 16, 2024 | 139.39 | 142.06 | 138.85 | 141.11 | 216,760 | +2.46(+1.77%) |
Oct 15, 2024 | 138.00 | 141.00 | 137.99 | 138.65 | 210,317 | +0.51(+0.37%) |
Oct 14, 2024 | 136.18 | 138.18 | 136.04 | 138.14 | 181,095 | +1.88(+1.38%) |
Oct 11, 2024 | 133.39 | 136.59 | 133.39 | 136.26 | 256,818 | +2.96(+2.22%) |
Oct 10, 2024 | 134.00 | 134.68 | 132.24 | 133.30 | 187,668 | -2.13(-1.57%) |
Oct 09, 2024 | 135.02 | 136.34 | 134.53 | 135.43 | 214,518 | +1.35(+1.01%) |
Oct 08, 2024 | 134.25 | 135.61 | 133.02 | 134.08 | 176,309 | +0.82(+0.62%) |
Oct 07, 2024 | 133.66 | 134.17 | 132.88 | 133.26 | 197,642 | -1.48(-1.10%) |
Oct 04, 2024 | 134.40 | 136.22 | 132.78 | 134.74 | 201,374 | +0.87(+0.65%) |
Oct 03, 2024 | 132.99 | 133.96 | 132.21 | 133.87 | 144,964 | +0.41(+0.31%) |
Oct 02, 2024 | 132.88 | 134.59 | 132.16 | 133.46 | 166,640 | -0.53(-0.40%) |
Oct 01, 2024 | 131.67 | 134.76 | 129.38 | 133.99 | 255,764 | +2.56(+1.95%) |
Sep 30, 2024 | 130.31 | 131.92 | 130.09 | 131.43 | 189,745 | +0.38(+0.29%) |
Sep 27, 2024 | 131.14 | 131.80 | 129.62 | 131.05 | 165,298 | +0.70(+0.54%) |
Sep 26, 2024 | 131.71 | 132.25 | 130.18 | 130.35 | 153,820 | -0.53(-0.40%) |
Sep 25, 2024 | 132.93 | 132.97 | 130.06 | 130.88 | 151,799 | -1.84(-1.39%) |
Sep 24, 2024 | 132.49 | 133.40 | 131.19 | 132.72 | 128,542 | +0.34(+0.26%) |
Sep 23, 2024 | 131.81 | 133.30 | 131.36 | 132.38 | 212,374 | +1.08(+0.82%) |
Sep 20, 2024 | 131.88 | 133.08 | 130.19 | 131.30 | 602,824 | -0.54(-0.41%) |
Sep 19, 2024 | 131.75 | 132.09 | 130.16 | 131.84 | 161,037 | +3.02(+2.34%) |
Sep 18, 2024 | 129.22 | 132.49 | 127.95 | 128.82 | 203,747 | +0.29(+0.23%) |
Sep 17, 2024 | 127.10 | 129.18 | 127.10 | 128.53 | 187,111 | +1.62(+1.28%) |
Sep 16, 2024 | 127.62 | 128.56 | 126.86 | 126.91 | 206,285 | -0.18(-0.14%) |
Sep 13, 2024 | 125.30 | 127.34 | 125.03 | 127.09 | 99,499 | +3.08(+2.48%) |
Sep 12, 2024 | 122.05 | 124.24 | 121.53 | 124.01 | 238,168 | +2.08(+1.71%) |
Sep 11, 2024 | 120.87 | 121.95 | 118.14 | 121.93 | 151,369 | +0.18(+0.15%) |
Sep 10, 2024 | 121.63 | 122.56 | 119.93 | 121.75 | 208,904 | +1.08(+0.90%) |
Sep 09, 2024 | 121.16 | 121.60 | 119.85 | 120.67 | 254,312 | -0.53(-0.44%) |
Sep 06, 2024 | 123.00 | 124.26 | 121.01 | 121.20 | 130,807 | -1.45(-1.18%) |
Sep 05, 2024 | 124.41 | 124.49 | 121.50 | 122.65 | 165,563 | -1.23(-0.99%) |
Sep 04, 2024 | 123.74 | 124.73 | 122.36 | 123.88 | 234,462 | +0.12(+0.10%) |
Sep 03, 2024 | 126.27 | 126.97 | 123.37 | 123.76 | 196,684 | -3.00(-2.37%) |
Aug 30, 2024 | 126.15 | 126.76 | 124.27 | 126.76 | 255,440 | +1.54(+1.23%) |
Aug 29, 2024 | 125.83 | 126.54 | 124.10 | 125.22 | 256,065 | +0.28(+0.22%) |
Aug 28, 2024 | 123.83 | 125.46 | 123.83 | 124.94 | 214,010 | +0.29(+0.23%) |
Aug 27, 2024 | 124.95 | 126.10 | 123.28 | 124.65 | 140,526 | -1.00(-0.80%) |
Aug 26, 2024 | 126.89 | 128.46 | 125.55 | 125.65 | 105,682 | -0.25(-0.20%) |
Aug 23, 2024 | 124.01 | 126.13 | 124.01 | 125.90 | 430,008 | +2.34(+1.89%) |
Aug 22, 2024 | 123.63 | 124.24 | 122.44 | 123.56 | 164,603 | +0.01(+0.01%) |
Aug 21, 2024 | 122.32 | 124.27 | 122.32 | 123.55 | 108,557 | +2.30(+1.90%) |
Aug 20, 2024 | 122.44 | 122.67 | 120.87 | 121.25 | 141,562 | -1.27(-1.04%) |
Aug 19, 2024 | 122.88 | 123.54 | 121.75 | 122.52 | 304,645 | +0.11(+0.09%) |
Aug 16, 2024 | 122.07 | 123.93 | 121.58 | 122.41 | 364,738 | -0.24(-0.20%) |
Aug 15, 2024 | 121.78 | 122.88 | 120.92 | 122.65 | 221,237 | +3.03(+2.53%) |
Aug 14, 2024 | 120.39 | 120.96 | 119.11 | 119.62 | 159,508 | -0.84(-0.70%) |
Aug 13, 2024 | 119.56 | 121.15 | 118.85 | 120.46 | 215,328 | +1.76(+1.48%) |
Aug 12, 2024 | 119.63 | 120.28 | 117.92 | 118.70 | 171,298 | -1.21(-1.01%) |
Aug 09, 2024 | 119.81 | 120.70 | 118.78 | 119.91 | 205,373 | +0.00(+0.00%) |
Aug 08, 2024 | 119.71 | 120.45 | 118.98 | 119.91 | 229,939 | +1.64(+1.39%) |
Aug 07, 2024 | 121.80 | 122.41 | 117.75 | 118.27 | 244,270 | -2.88(-2.38%) |
Aug 06, 2024 | 120.11 | 123.06 | 119.50 | 121.15 | 445,507 | +0.44(+0.36%) |
Aug 05, 2024 | 119.64 | 123.38 | 118.64 | 120.71 | 385,748 | -5.34(-4.23%) |
Aug 02, 2024 | 126.10 | 126.96 | 123.92 | 126.05 | 443,420 | -3.06(-2.37%) |