Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 141.01 | 142.20 | 139.09 | 141.96 | 818,529 | +1.17(+0.83%) |
Oct 17, 2024 | 142.28 | 142.50 | 140.23 | 140.79 | 585,711 | -1.79(-1.26%) |
Oct 16, 2024 | 141.31 | 142.84 | 141.28 | 142.58 | 651,608 | +1.38(+0.98%) |
Oct 15, 2024 | 140.40 | 142.67 | 140.31 | 141.20 | 833,898 | +0.83(+0.59%) |
Oct 14, 2024 | 139.24 | 140.72 | 138.98 | 140.37 | 597,691 | +1.50(+1.08%) |
Oct 11, 2024 | 137.00 | 138.99 | 136.66 | 138.87 | 689,289 | +2.65(+1.95%) |
Oct 10, 2024 | 133.60 | 136.78 | 133.60 | 136.22 | 876,319 | +0.04(+0.03%) |
Oct 09, 2024 | 136.89 | 137.80 | 135.50 | 136.18 | 857,932 | -1.21(-0.88%) |
Oct 08, 2024 | 137.73 | 138.44 | 137.19 | 137.39 | 918,739 | +0.40(+0.29%) |
Oct 07, 2024 | 142.05 | 142.05 | 135.70 | 136.99 | 1,689,174 | -5.58(-3.91%) |
Oct 04, 2024 | 143.34 | 144.14 | 141.71 | 142.57 | 853,588 | -2.11(-1.46%) |
Oct 03, 2024 | 145.88 | 146.25 | 144.49 | 144.68 | 847,428 | -1.42(-0.97%) |
Oct 02, 2024 | 144.60 | 146.98 | 144.27 | 146.10 | 1,324,490 | +0.43(+0.30%) |
Oct 01, 2024 | 146.47 | 147.21 | 145.17 | 145.67 | 1,003,933 | -0.57(-0.39%) |
Sep 30, 2024 | 145.24 | 146.28 | 143.54 | 146.24 | 1,791,167 | +1.31(+0.90%) |
Sep 27, 2024 | 144.35 | 145.65 | 144.14 | 144.93 | 796,621 | +1.75(+1.22%) |
Sep 26, 2024 | 143.26 | 144.17 | 142.57 | 143.18 | 938,629 | -0.94(-0.65%) |
Sep 25, 2024 | 145.70 | 146.01 | 143.39 | 144.12 | 1,082,266 | -0.92(-0.63%) |
Sep 24, 2024 | 146.48 | 147.99 | 144.86 | 145.04 | 1,838,827 | -2.50(-1.69%) |
Sep 23, 2024 | 147.89 | 149.10 | 147.15 | 147.54 | 814,866 | +0.31(+0.21%) |
Sep 20, 2024 | 149.08 | 149.13 | 145.74 | 147.23 | 3,350,381 | -1.85(-1.24%) |
Sep 19, 2024 | 148.22 | 149.28 | 147.15 | 149.08 | 1,190,607 | +0.14(+0.09%) |
Sep 18, 2024 | 149.48 | 150.16 | 148.11 | 148.94 | 1,183,533 | -0.96(-0.64%) |
Sep 17, 2024 | 149.09 | 150.68 | 148.83 | 149.90 | 1,028,039 | +0.81(+0.54%) |
Sep 16, 2024 | 148.94 | 149.78 | 148.52 | 149.09 | 714,235 | +0.96(+0.65%) |
Sep 13, 2024 | 147.53 | 148.19 | 146.60 | 148.13 | 738,106 | +1.00(+0.68%) |
Sep 12, 2024 | 146.89 | 147.73 | 145.47 | 147.13 | 706,821 | +0.09(+0.06%) |
Sep 11, 2024 | 147.75 | 147.97 | 144.75 | 147.04 | 1,052,919 | -1.16(-0.78%) |
Sep 10, 2024 | 146.43 | 148.55 | 145.85 | 148.20 | 958,104 | +2.19(+1.50%) |
Sep 09, 2024 | 144.05 | 146.06 | 143.62 | 146.01 | 837,656 | +2.07(+1.44%) |
Sep 06, 2024 | 144.91 | 145.56 | 143.56 | 143.94 | 871,871 | -0.57(-0.39%) |
Sep 05, 2024 | 145.08 | 145.39 | 143.96 | 144.51 | 702,492 | +0.36(+0.25%) |
Sep 04, 2024 | 143.82 | 145.71 | 142.99 | 144.15 | 832,592 | +0.67(+0.47%) |
Sep 03, 2024 | 142.85 | 145.24 | 142.52 | 143.48 | 914,443 | +0.36(+0.25%) |
Aug 30, 2024 | 142.19 | 143.51 | 141.06 | 143.12 | 1,833,477 | +1.30(+0.92%) |
Aug 29, 2024 | 141.86 | 142.41 | 140.73 | 141.82 | 811,316 | +0.05(+0.04%) |
Aug 28, 2024 | 140.83 | 143.34 | 139.81 | 141.77 | 983,119 | +1.60(+1.14%) |
Aug 27, 2024 | 140.51 | 141.72 | 139.69 | 140.17 | 553,085 | -0.89(-0.63%) |
Aug 26, 2024 | 141.20 | 142.25 | 140.51 | 141.06 | 418,790 | +0.64(+0.46%) |
Aug 23, 2024 | 140.42 | 141.15 | 139.54 | 140.42 | 521,428 | +0.40(+0.29%) |
Aug 22, 2024 | 140.67 | 141.15 | 138.89 | 140.02 | 771,959 | -0.75(-0.53%) |
Aug 21, 2024 | 141.09 | 141.39 | 140.03 | 140.77 | 632,912 | -0.50(-0.35%) |
Aug 20, 2024 | 141.73 | 142.11 | 140.95 | 141.27 | 520,579 | -0.30(-0.21%) |
Aug 19, 2024 | 141.17 | 142.06 | 141.07 | 141.57 | 457,859 | +0.59(+0.42%) |
Aug 16, 2024 | 142.17 | 142.70 | 140.65 | 140.98 | 643,661 | -1.05(-0.74%) |
Aug 15, 2024 | 141.29 | 143.00 | 140.59 | 142.03 | 883,672 | +0.36(+0.25%) |
Aug 14, 2024 | 141.00 | 142.80 | 140.16 | 141.67 | 562,397 | +0.28(+0.20%) |
Aug 13, 2024 | 142.47 | 142.72 | 141.21 | 141.39 | 873,219 | -0.41(-0.29%) |
Aug 12, 2024 | 141.35 | 142.01 | 140.33 | 141.79 | 680,334 | +0.28(+0.20%) |
Aug 09, 2024 | 144.07 | 144.23 | 139.52 | 141.52 | 1,062,815 | -2.42(-1.68%) |
Aug 08, 2024 | 142.66 | 145.80 | 142.39 | 143.93 | 1,194,675 | +0.91(+0.64%) |
Aug 07, 2024 | 143.12 | 145.61 | 142.86 | 143.02 | 801,897 | +0.19(+0.13%) |
Aug 06, 2024 | 143.38 | 144.87 | 142.18 | 142.83 | 1,138,287 | +0.88(+0.62%) |
Aug 05, 2024 | 148.19 | 148.20 | 141.93 | 141.95 | 1,317,897 | -4.60(-3.14%) |
Aug 02, 2024 | 146.29 | 147.37 | 143.26 | 146.56 | 1,218,402 | +2.83(+1.97%) |