Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 136.09 | 136.09 | 135.01 | 135.30 | 478,238 | +4.34(+3.31%) |
Oct 17, 2024 | 131.95 | 132.76 | 130.78 | 130.96 | 942,801 | +0.66(+0.51%) |
Oct 16, 2024 | 130.70 | 131.49 | 129.72 | 130.30 | 1,083,639 | +1.90(+1.48%) |
Oct 15, 2024 | 137.86 | 137.98 | 125.00 | 128.40 | 1,341,976 | -11.07(-7.94%) |
Oct 14, 2024 | 139.29 | 141.24 | 138.47 | 139.47 | 279,918 | -3.50(-2.45%) |
Oct 11, 2024 | 142.62 | 143.66 | 142.29 | 142.97 | 183,747 | -1.02(-0.71%) |
Oct 10, 2024 | 143.49 | 143.99 | 142.42 | 143.99 | 294,919 | -0.05(-0.03%) |
Oct 09, 2024 | 144.00 | 144.70 | 142.71 | 144.04 | 296,103 | -0.64(-0.44%) |
Oct 08, 2024 | 144.28 | 148.87 | 142.81 | 144.68 | 196,370 | -4.25(-2.85%) |
Oct 07, 2024 | 147.98 | 149.99 | 147.93 | 148.93 | 280,928 | +2.23(+1.52%) |
Oct 04, 2024 | 144.72 | 146.87 | 144.33 | 146.70 | 281,622 | +0.84(+0.58%) |
Oct 03, 2024 | 146.09 | 146.37 | 144.66 | 145.86 | 187,424 | -1.80(-1.22%) |
Oct 02, 2024 | 146.97 | 148.37 | 146.38 | 147.66 | 239,005 | +0.19(+0.13%) |
Oct 01, 2024 | 150.15 | 150.28 | 146.16 | 147.47 | 616,797 | -6.14(-4.00%) |
Sep 30, 2024 | 155.03 | 155.22 | 153.23 | 153.61 | 365,208 | -2.68(-1.71%) |
Sep 27, 2024 | 155.37 | 157.40 | 155.23 | 156.29 | 535,871 | +3.33(+2.18%) |
Sep 26, 2024 | 149.95 | 152.96 | 149.00 | 152.96 | 862,206 | +15.18(+11.02%) |
Sep 25, 2024 | 138.15 | 138.36 | 137.60 | 137.78 | 373,650 | -0.43(-0.31%) |
Sep 24, 2024 | 136.96 | 138.39 | 136.00 | 138.21 | 582,204 | +5.97(+4.51%) |
Sep 23, 2024 | 131.27 | 132.97 | 131.16 | 132.24 | 342,098 | -0.48(-0.36%) |
Sep 20, 2024 | 133.19 | 133.42 | 131.80 | 132.72 | 452,638 | -4.58(-3.34%) |
Sep 19, 2024 | 136.41 | 137.78 | 135.53 | 137.30 | 169,684 | +4.00(+3.00%) |
Sep 18, 2024 | 134.45 | 135.00 | 132.30 | 133.30 | 263,291 | -1.64(-1.22%) |
Sep 17, 2024 | 135.52 | 135.73 | 134.65 | 134.94 | 252,860 | -0.29(-0.21%) |
Sep 16, 2024 | 134.78 | 135.39 | 134.05 | 135.23 | 357,334 | +0.28(+0.21%) |
Sep 13, 2024 | 134.96 | 136.05 | 134.36 | 134.95 | 220,874 | +0.07(+0.05%) |
Sep 12, 2024 | 133.33 | 135.10 | 133.01 | 134.88 | 480,696 | -0.21(-0.16%) |
Sep 11, 2024 | 134.56 | 135.40 | 132.70 | 135.09 | 523,718 | -0.27(-0.20%) |
Sep 10, 2024 | 135.40 | 135.60 | 134.13 | 135.36 | 404,273 | -1.10(-0.81%) |
Sep 09, 2024 | 136.03 | 137.01 | 135.80 | 136.46 | 679,251 | +0.78(+0.57%) |
Sep 06, 2024 | 137.17 | 137.70 | 135.00 | 135.68 | 1,335,483 | -1.67(-1.22%) |
Sep 05, 2024 | 137.42 | 138.14 | 136.72 | 137.35 | 552,226 | -4.95(-3.48%) |
Sep 04, 2024 | 141.78 | 143.23 | 141.73 | 142.30 | 234,703 | -5.33(-3.61%) |
Sep 03, 2024 | 149.23 | 149.62 | 147.26 | 147.63 | 141,003 | -1.44(-0.97%) |
Aug 30, 2024 | 149.90 | 150.43 | 148.19 | 149.07 | 105,062 | -0.51(-0.34%) |
Aug 29, 2024 | 149.70 | 150.80 | 148.92 | 149.58 | 193,900 | +1.69(+1.14%) |
Aug 28, 2024 | 149.14 | 149.32 | 147.16 | 147.89 | 125,593 | -1.91(-1.28%) |
Aug 27, 2024 | 149.92 | 150.56 | 149.14 | 149.80 | 112,414 | -2.30(-1.51%) |
Aug 26, 2024 | 152.68 | 152.96 | 151.80 | 152.10 | 202,767 | -0.40(-0.26%) |
Aug 23, 2024 | 150.20 | 152.50 | 149.67 | 152.50 | 306,437 | +2.65(+1.77%) |
Aug 22, 2024 | 152.54 | 152.57 | 149.80 | 149.85 | 197,528 | -1.72(-1.13%) |
Aug 21, 2024 | 151.36 | 151.95 | 150.64 | 151.57 | 138,238 | +0.84(+0.56%) |
Aug 20, 2024 | 150.16 | 151.27 | 150.01 | 150.73 | 307,207 | +1.13(+0.76%) |
Aug 19, 2024 | 147.82 | 149.76 | 147.79 | 149.60 | 215,771 | +4.24(+2.92%) |
Aug 16, 2024 | 144.66 | 145.54 | 144.29 | 145.36 | 178,028 | +1.08(+0.75%) |
Aug 15, 2024 | 143.84 | 144.84 | 143.79 | 144.28 | 281,473 | +2.12(+1.49%) |
Aug 14, 2024 | 141.52 | 142.59 | 141.52 | 142.16 | 207,537 | +2.01(+1.43%) |
Aug 13, 2024 | 137.64 | 140.30 | 137.47 | 140.15 | 187,328 | +1.43(+1.03%) |
Aug 12, 2024 | 138.95 | 139.55 | 138.37 | 138.72 | 208,018 | -43.68(-23.95%) |
Aug 09, 2024 | 138.61 | 183.65 | 138.10 | 182.40 | 150,861 | +43.90(+31.70%) |
Aug 08, 2024 | 136.90 | 138.78 | 136.54 | 138.50 | 280,547 | +2.97(+2.19%) |
Aug 07, 2024 | 137.90 | 138.78 | 135.42 | 135.53 | 378,421 | -0.60(-0.44%) |
Aug 06, 2024 | 134.79 | 137.33 | 134.60 | 136.13 | 438,057 | -0.23(-0.17%) |
Aug 05, 2024 | 135.09 | 137.80 | 134.31 | 136.36 | 777,682 | -1.85(-1.34%) |
Aug 02, 2024 | 137.66 | 138.77 | 136.87 | 138.21 | 844,399 | +0.29(+0.21%) |