Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 137.26 | 137.38 | 137.26 | 137.38 | 1,085 | +0.23(+0.17%) |
Oct 17, 2024 | 137.17 | 137.17 | 137.15 | 137.15 | 614 | -0.04(-0.03%) |
Oct 16, 2024 | 137.26 | 137.26 | 137.19 | 137.19 | 446 | +0.46(+0.34%) |
Oct 15, 2024 | 137.48 | 137.48 | 136.74 | 136.74 | 892 | -0.91(-0.66%) |
Oct 14, 2024 | 137.58 | 137.69 | 137.58 | 137.65 | 3,574 | +0.84(+0.62%) |
Oct 11, 2024 | 136.62 | 136.81 | 136.62 | 136.81 | 521 | +1.00(+0.74%) |
Oct 10, 2024 | 135.70 | 136.01 | 135.69 | 135.80 | 3,777 | -0.58(-0.42%) |
Oct 09, 2024 | 135.76 | 136.38 | 135.76 | 136.38 | 6,060 | +1.08(+0.80%) |
Oct 08, 2024 | 134.86 | 135.30 | 134.86 | 135.30 | 19,237 | +1.13(+0.84%) |
Oct 07, 2024 | 135.34 | 135.34 | 134.17 | 134.17 | 284 | -1.46(-1.08%) |
Oct 04, 2024 | 135.27 | 135.63 | 135.27 | 135.63 | 15,126 | +1.35(+1.00%) |
Oct 03, 2024 | 134.05 | 134.28 | 134.05 | 134.28 | 597 | -0.55(-0.41%) |
Oct 02, 2024 | 134.87 | 134.87 | 134.82 | 134.83 | 2,983 | -0.10(-0.07%) |
Oct 01, 2024 | 136.10 | 136.10 | 134.54 | 134.93 | 2,505 | -0.92(-0.68%) |
Sep 30, 2024 | 135.12 | 135.85 | 135.12 | 135.85 | 9,949 | +0.35(+0.26%) |
Sep 27, 2024 | 135.69 | 135.69 | 135.50 | 135.50 | 480 | -0.06(-0.05%) |
Sep 26, 2024 | 135.72 | 135.72 | 135.56 | 135.56 | 970 | +0.56(+0.41%) |
Sep 25, 2024 | 135.24 | 135.24 | 135.01 | 135.01 | 21,456 | -0.30(-0.22%) |
Sep 24, 2024 | 135.20 | 135.38 | 134.97 | 135.31 | 31,497 | -0.05(-0.04%) |
Sep 23, 2024 | 135.08 | 135.36 | 135.08 | 135.36 | 1,734 | +0.58(+0.43%) |
Sep 20, 2024 | 134.30 | 134.78 | 134.30 | 134.78 | 1,405 | -0.13(-0.10%) |
Sep 19, 2024 | 135.11 | 135.11 | 134.80 | 134.91 | 1,308 | +1.92(+1.45%) |
Sep 18, 2024 | 132.94 | 133.59 | 132.94 | 132.99 | 4,577 | -0.12(-0.09%) |
Sep 17, 2024 | 133.19 | 133.65 | 132.81 | 133.11 | 10,846 | -0.01(-0.01%) |
Sep 16, 2024 | 132.67 | 133.12 | 132.67 | 133.12 | 6,744 | +0.54(+0.41%) |
Sep 13, 2024 | 132.34 | 132.58 | 132.34 | 132.58 | 44,056 | +0.72(+0.55%) |
Sep 12, 2024 | 131.70 | 131.86 | 131.70 | 131.86 | 16,159 | +0.96(+0.73%) |
Sep 11, 2024 | 130.25 | 130.90 | 130.24 | 130.90 | 1,084 | +0.66(+0.51%) |
Sep 10, 2024 | 130.16 | 130.24 | 130.16 | 130.24 | 2,289 | +0.47(+0.37%) |
Sep 09, 2024 | 129.63 | 130.05 | 129.63 | 129.76 | 1,286 | +1.30(+1.01%) |
Sep 06, 2024 | 128.57 | 128.64 | 128.46 | 128.46 | 5,677 | -2.09(-1.60%) |
Sep 05, 2024 | 131.43 | 131.43 | 130.38 | 130.55 | 2,751 | -0.61(-0.47%) |
Sep 04, 2024 | 130.90 | 131.34 | 130.88 | 131.16 | 2,420 | +0.16(+0.13%) |
Sep 03, 2024 | 132.59 | 132.59 | 131.00 | 131.00 | 777 | -2.06(-1.55%) |
Aug 30, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 280 | +1.51(+1.15%) |
Aug 29, 2024 | 131.71 | 132.30 | 131.55 | 131.55 | 1,607 | +0.44(+0.34%) |
Aug 28, 2024 | 131.66 | 131.67 | 130.57 | 131.11 | 1,146 | -0.63(-0.48%) |
Aug 27, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 351 | +0.15(+0.11%) |
Aug 26, 2024 | 131.94 | 131.94 | 131.59 | 131.59 | 537 | -0.42(-0.32%) |
Aug 23, 2024 | 131.22 | 132.00 | 131.22 | 132.00 | 325 | +1.35(+1.03%) |
Aug 22, 2024 | 132.04 | 132.04 | 130.65 | 130.65 | 5,686 | -1.07(-0.81%) |
Aug 21, 2024 | 131.21 | 131.72 | 131.21 | 131.72 | 1,543 | +0.67(+0.51%) |
Aug 20, 2024 | 130.83 | 131.11 | 130.83 | 131.06 | 9,215 | +0.00(+0.00%) |
Aug 19, 2024 | 130.04 | 131.06 | 130.04 | 131.06 | 1,194 | +0.84(+0.65%) |
Aug 16, 2024 | 130.17 | 130.24 | 130.17 | 130.21 | 486 | +0.21(+0.16%) |
Aug 15, 2024 | 130.05 | 130.10 | 130.00 | 130.00 | 1,131 | +2.04(+1.60%) |
Aug 14, 2024 | 127.64 | 127.96 | 127.64 | 127.96 | 575 | +0.43(+0.34%) |
Aug 13, 2024 | 126.47 | 127.52 | 126.25 | 127.52 | 8,439 | +1.99(+1.59%) |
Aug 12, 2024 | 125.85 | 125.85 | 125.52 | 125.53 | 1,126 | -0.45(-0.36%) |
Aug 09, 2024 | 125.05 | 126.00 | 125.05 | 125.98 | 21,748 | +0.84(+0.67%) |
Aug 08, 2024 | 123.91 | 125.15 | 123.91 | 125.14 | 6,340 | +2.58(+2.11%) |
Aug 07, 2024 | 124.68 | 125.05 | 122.56 | 122.56 | 9,407 | -0.88(-0.72%) |
Aug 06, 2024 | 124.19 | 124.19 | 123.44 | 123.44 | 820 | +1.42(+1.16%) |
Aug 05, 2024 | 122.40 | 122.40 | 122.03 | 122.03 | 1,820 | -3.49(-2.78%) |
Aug 02, 2024 | 126.05 | 126.09 | 125.21 | 125.52 | 479 | -2.62(-2.05%) |