Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 149.53 | 150.30 | 148.74 | 148.81 | 778,666 | -0.62(-0.41%) |
Oct 17, 2024 | 146.85 | 150.13 | 145.90 | 149.43 | 1,231,336 | +2.65(+1.81%) |
Oct 16, 2024 | 148.23 | 150.99 | 140.56 | 146.78 | 2,867,415 | -6.19(-4.05%) |
Oct 15, 2024 | 153.00 | 154.75 | 152.01 | 152.97 | 1,732,206 | +1.67(+1.11%) |
Oct 14, 2024 | 152.01 | 152.25 | 150.82 | 151.30 | 804,998 | +0.16(+0.11%) |
Oct 11, 2024 | 149.25 | 151.36 | 148.95 | 151.14 | 854,444 | +2.51(+1.69%) |
Oct 10, 2024 | 149.00 | 149.63 | 147.83 | 148.63 | 707,295 | -0.90(-0.60%) |
Oct 09, 2024 | 148.00 | 149.97 | 147.54 | 149.53 | 1,173,463 | +1.94(+1.31%) |
Oct 08, 2024 | 147.85 | 149.11 | 147.19 | 147.59 | 897,634 | -0.98(-0.66%) |
Oct 07, 2024 | 148.76 | 149.35 | 147.74 | 148.57 | 1,005,287 | +0.72(+0.49%) |
Oct 04, 2024 | 146.63 | 147.85 | 145.39 | 147.85 | 664,576 | +3.07(+2.12%) |
Oct 03, 2024 | 142.50 | 145.13 | 141.49 | 144.78 | 1,171,696 | +2.16(+1.51%) |
Oct 02, 2024 | 138.79 | 142.80 | 138.76 | 142.62 | 1,090,637 | +4.35(+3.15%) |
Oct 01, 2024 | 138.96 | 139.98 | 135.64 | 138.27 | 1,198,117 | -1.09(-0.78%) |
Sep 30, 2024 | 137.88 | 139.42 | 137.40 | 139.36 | 1,030,332 | +1.83(+1.33%) |
Sep 27, 2024 | 136.19 | 137.99 | 135.50 | 137.53 | 898,114 | +0.81(+0.59%) |
Sep 26, 2024 | 137.22 | 138.75 | 136.30 | 136.72 | 886,143 | +0.52(+0.38%) |
Sep 25, 2024 | 136.11 | 137.11 | 135.39 | 136.20 | 726,579 | +0.09(+0.07%) |
Sep 24, 2024 | 135.50 | 136.56 | 134.83 | 136.11 | 709,904 | +0.92(+0.68%) |
Sep 23, 2024 | 133.70 | 135.59 | 133.70 | 135.19 | 799,462 | +2.17(+1.63%) |
Sep 20, 2024 | 132.40 | 133.27 | 131.71 | 133.02 | 1,268,390 | +0.57(+0.43%) |
Sep 19, 2024 | 132.37 | 132.89 | 130.62 | 132.45 | 885,073 | +2.27(+1.74%) |
Sep 18, 2024 | 131.83 | 133.42 | 129.26 | 130.18 | 1,093,341 | -1.63(-1.24%) |
Sep 17, 2024 | 129.35 | 133.16 | 128.50 | 131.81 | 1,297,024 | +3.22(+2.50%) |
Sep 16, 2024 | 128.00 | 130.91 | 128.00 | 128.59 | 1,152,705 | +0.52(+0.41%) |
Sep 13, 2024 | 124.99 | 130.10 | 124.27 | 128.07 | 1,619,151 | +4.47(+3.62%) |
Sep 12, 2024 | 123.15 | 123.93 | 122.40 | 123.60 | 723,074 | +0.83(+0.68%) |
Sep 11, 2024 | 122.24 | 123.15 | 120.04 | 122.77 | 661,390 | +0.72(+0.59%) |
Sep 10, 2024 | 123.45 | 123.83 | 120.46 | 122.05 | 497,512 | -2.17(-1.75%) |
Sep 09, 2024 | 123.65 | 125.21 | 123.46 | 124.22 | 576,567 | +1.68(+1.37%) |
Sep 06, 2024 | 125.91 | 126.38 | 121.39 | 122.54 | 788,544 | -3.52(-2.79%) |
Sep 05, 2024 | 126.01 | 126.27 | 124.50 | 126.06 | 631,088 | +0.54(+0.43%) |
Sep 04, 2024 | 127.13 | 127.38 | 125.41 | 125.52 | 803,836 | -1.88(-1.48%) |
Sep 03, 2024 | 128.12 | 128.95 | 126.79 | 127.40 | 760,340 | -1.49(-1.16%) |
Aug 30, 2024 | 127.13 | 128.98 | 126.69 | 128.89 | 703,516 | +2.07(+1.63%) |
Aug 29, 2024 | 126.51 | 128.09 | 126.10 | 126.82 | 549,448 | +0.75(+0.59%) |
Aug 28, 2024 | 126.34 | 126.51 | 125.27 | 126.07 | 747,761 | -0.80(-0.63%) |
Aug 27, 2024 | 124.25 | 126.99 | 124.06 | 126.87 | 826,979 | +2.81(+2.27%) |
Aug 26, 2024 | 123.56 | 124.95 | 123.21 | 124.06 | 570,211 | +0.90(+0.73%) |
Aug 23, 2024 | 124.44 | 124.44 | 120.84 | 123.16 | 1,072,894 | -0.70(-0.56%) |
Aug 22, 2024 | 123.13 | 124.14 | 122.58 | 123.86 | 965,496 | +0.75(+0.61%) |
Aug 21, 2024 | 120.72 | 123.26 | 120.59 | 123.11 | 689,692 | +2.58(+2.14%) |
Aug 20, 2024 | 121.66 | 121.86 | 120.17 | 120.52 | 461,597 | -1.19(-0.98%) |
Aug 19, 2024 | 120.75 | 121.80 | 120.58 | 121.71 | 567,678 | +1.09(+0.90%) |
Aug 16, 2024 | 120.09 | 120.84 | 119.93 | 120.62 | 607,124 | +0.60(+0.50%) |
Aug 15, 2024 | 119.85 | 120.82 | 119.25 | 120.02 | 709,622 | +2.19(+1.86%) |
Aug 14, 2024 | 118.51 | 119.56 | 117.39 | 117.83 | 812,072 | +0.48(+0.41%) |
Aug 13, 2024 | 117.88 | 118.63 | 117.05 | 117.35 | 609,322 | -0.35(-0.30%) |
Aug 12, 2024 | 117.30 | 118.10 | 116.10 | 117.70 | 689,141 | +1.38(+1.18%) |
Aug 09, 2024 | 114.77 | 116.73 | 114.28 | 116.32 | 542,371 | +1.07(+0.93%) |
Aug 08, 2024 | 114.00 | 115.68 | 113.38 | 115.25 | 1,052,856 | +2.70(+2.40%) |
Aug 07, 2024 | 112.13 | 114.22 | 111.99 | 112.55 | 1,603,929 | +2.25(+2.04%) |
Aug 06, 2024 | 109.03 | 111.52 | 108.50 | 110.30 | 879,968 | +1.87(+1.72%) |
Aug 05, 2024 | 106.56 | 109.31 | 103.49 | 108.44 | 1,619,507 | -3.87(-3.45%) |
Aug 02, 2024 | 115.95 | 116.92 | 110.98 | 112.31 | 1,540,452 | -6.47(-5.44%) |