Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 158.58 | 159.62 | 156.02 | 157.02 | 2,265,770 | -2.01(-1.26%) |
Oct 18, 2024 | 159.70 | 159.76 | 155.36 | 159.03 | 2,516,982 | -0.72(-0.45%) |
Oct 17, 2024 | 158.60 | 160.45 | 158.07 | 159.75 | 2,771,869 | +1.68(+1.06%) |
Oct 16, 2024 | 159.10 | 159.29 | 157.42 | 158.07 | 1,942,272 | +1.34(+0.85%) |
Oct 15, 2024 | 157.70 | 159.78 | 155.83 | 156.73 | 2,164,750 | +0.12(+0.08%) |
Oct 14, 2024 | 155.68 | 157.35 | 154.04 | 156.61 | 2,379,676 | +0.93(+0.60%) |
Oct 11, 2024 | 152.00 | 156.34 | 152.00 | 155.68 | 2,498,945 | +4.55(+3.01%) |
Oct 10, 2024 | 151.07 | 152.31 | 150.12 | 151.13 | 1,440,842 | -0.67(-0.44%) |
Oct 09, 2024 | 149.91 | 151.88 | 149.21 | 151.80 | 2,079,408 | +2.30(+1.54%) |
Oct 08, 2024 | 152.27 | 152.53 | 149.46 | 149.50 | 1,903,812 | -2.50(-1.64%) |
Oct 07, 2024 | 152.30 | 153.44 | 150.66 | 152.00 | 2,016,666 | -1.44(-0.94%) |
Oct 04, 2024 | 148.78 | 153.55 | 148.77 | 153.44 | 2,550,818 | +8.24(+5.67%) |
Oct 03, 2024 | 145.31 | 145.74 | 143.30 | 145.20 | 1,967,225 | -1.32(-0.90%) |
Oct 02, 2024 | 146.85 | 148.06 | 145.18 | 146.52 | 1,881,405 | -0.28(-0.19%) |
Oct 01, 2024 | 149.65 | 149.75 | 145.37 | 146.80 | 1,713,834 | -2.93(-1.96%) |
Sep 30, 2024 | 148.09 | 149.85 | 147.50 | 149.73 | 1,262,253 | +0.64(+0.43%) |
Sep 27, 2024 | 148.77 | 150.27 | 147.57 | 149.09 | 1,512,466 | +1.31(+0.89%) |
Sep 26, 2024 | 146.51 | 148.13 | 145.30 | 147.78 | 1,492,212 | +1.45(+0.99%) |
Sep 25, 2024 | 148.27 | 148.27 | 145.66 | 146.33 | 1,593,046 | -1.02(-0.69%) |
Sep 24, 2024 | 151.49 | 151.65 | 144.36 | 147.35 | 2,389,653 | -3.90(-2.58%) |
Sep 23, 2024 | 153.00 | 154.18 | 151.16 | 151.25 | 1,735,186 | -1.03(-0.68%) |
Sep 20, 2024 | 153.36 | 153.36 | 150.71 | 152.28 | 3,417,021 | -0.77(-0.50%) |
Sep 19, 2024 | 148.50 | 153.07 | 148.11 | 153.05 | 3,456,659 | +7.62(+5.24%) |
Sep 18, 2024 | 145.41 | 148.50 | 143.85 | 145.43 | 2,165,904 | +0.35(+0.24%) |
Sep 17, 2024 | 140.93 | 146.60 | 140.93 | 145.08 | 2,166,065 | +4.13(+2.93%) |
Sep 16, 2024 | 138.90 | 141.80 | 138.90 | 140.95 | 2,612,769 | +1.98(+1.42%) |
Sep 13, 2024 | 138.50 | 140.65 | 137.64 | 138.97 | 1,822,890 | +1.43(+1.04%) |
Sep 12, 2024 | 136.74 | 138.07 | 134.73 | 137.54 | 1,945,918 | +1.08(+0.79%) |
Sep 11, 2024 | 136.75 | 136.80 | 132.61 | 136.46 | 2,864,167 | -1.53(-1.11%) |
Sep 10, 2024 | 140.26 | 140.62 | 131.55 | 137.99 | 7,077,856 | -4.61(-3.23%) |
Sep 09, 2024 | 140.42 | 143.53 | 139.94 | 142.60 | 1,998,424 | +3.60(+2.59%) |
Sep 06, 2024 | 142.10 | 145.08 | 138.14 | 139.00 | 2,381,661 | -3.09(-2.17%) |
Sep 05, 2024 | 144.79 | 145.37 | 140.91 | 142.09 | 2,261,434 | -1.68(-1.17%) |
Sep 04, 2024 | 146.32 | 147.17 | 142.84 | 143.77 | 1,996,418 | -1.83(-1.26%) |
Sep 03, 2024 | 145.47 | 147.27 | 144.93 | 145.60 | 1,530,926 | -1.33(-0.91%) |
Aug 30, 2024 | 145.68 | 147.22 | 144.85 | 146.93 | 1,983,622 | +1.56(+1.07%) |
Aug 29, 2024 | 145.32 | 145.63 | 142.76 | 145.37 | 1,262,401 | +1.22(+0.85%) |
Aug 28, 2024 | 142.07 | 144.53 | 142.07 | 144.15 | 1,769,665 | +1.77(+1.24%) |
Aug 27, 2024 | 142.71 | 143.43 | 141.86 | 142.38 | 1,055,897 | -0.14(-0.10%) |
Aug 26, 2024 | 143.44 | 144.00 | 141.63 | 142.52 | 1,823,845 | -0.02(-0.01%) |
Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 2,885,999 | +3.06(+2.19%) |
Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 2,339,332 | -0.30(-0.21%) |
Aug 21, 2024 | 141.80 | 142.00 | 139.19 | 139.78 | 1,386,539 | -1.73(-1.22%) |
Aug 20, 2024 | 142.50 | 142.62 | 140.92 | 141.51 | 1,326,174 | -1.42(-0.99%) |
Aug 19, 2024 | 139.74 | 143.00 | 139.74 | 142.93 | 1,339,724 | +3.37(+2.41%) |
Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 1,883,618 | +2.45(+1.79%) |
Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 2,374,482 | +1.16(+0.85%) |
Aug 14, 2024 | 134.70 | 136.40 | 134.04 | 135.95 | 1,699,453 | +1.95(+1.46%) |
Aug 13, 2024 | 133.00 | 134.27 | 131.78 | 134.00 | 1,673,911 | +1.88(+1.42%) |
Aug 12, 2024 | 134.26 | 135.16 | 131.88 | 132.12 | 1,797,087 | -2.09(-1.56%) |
Aug 09, 2024 | 134.00 | 134.45 | 132.69 | 134.21 | 1,331,890 | +0.44(+0.33%) |
Aug 08, 2024 | 133.00 | 134.59 | 132.62 | 133.77 | 1,750,213 | +2.07(+1.57%) |
Aug 07, 2024 | 135.10 | 136.62 | 131.51 | 131.70 | 2,110,396 | -1.39(-1.05%) |
Aug 06, 2024 | 130.78 | 134.22 | 130.20 | 133.09 | 3,083,864 | +2.26(+1.73%) |
Aug 05, 2024 | 131.35 | 132.72 | 127.65 | 130.84 | 3,576,058 | -4.68(-3.45%) |
Aug 02, 2024 | 140.86 | 140.86 | 135.20 | 135.51 | 3,560,901 | -7.74(-5.40%) |