Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 146.96 | 147.59 | 146.96 | 147.19 | 41,636 | +1.06(+0.73%) |
Oct 17, 2024 | 147.27 | 147.27 | 145.91 | 146.13 | 63,698 | -0.45(-0.31%) |
Oct 16, 2024 | 146.39 | 146.89 | 146.16 | 146.58 | 50,779 | -0.31(-0.21%) |
Oct 15, 2024 | 146.89 | 147.40 | 146.40 | 146.89 | 149,985 | +0.25(+0.17%) |
Oct 14, 2024 | 146.45 | 147.12 | 146.32 | 146.64 | 41,559 | +0.77(+0.53%) |
Oct 11, 2024 | 144.86 | 146.28 | 144.86 | 145.87 | 44,409 | +1.10(+0.76%) |
Oct 10, 2024 | 145.03 | 145.62 | 144.76 | 144.77 | 60,941 | -0.93(-0.64%) |
Oct 09, 2024 | 145.57 | 145.73 | 144.48 | 145.70 | 72,759 | +0.10(+0.07%) |
Oct 08, 2024 | 144.59 | 145.75 | 144.38 | 145.60 | 88,541 | +1.29(+0.89%) |
Oct 07, 2024 | 146.57 | 146.57 | 144.09 | 144.31 | 95,881 | -2.24(-1.53%) |
Oct 04, 2024 | 145.93 | 146.70 | 145.03 | 146.55 | 74,841 | +1.36(+0.94%) |
Oct 03, 2024 | 144.38 | 145.25 | 144.29 | 145.19 | 100,661 | +0.00(+0.00%) |
Oct 02, 2024 | 145.10 | 145.48 | 144.71 | 145.19 | 110,742 | -0.29(-0.20%) |
Oct 01, 2024 | 146.17 | 146.38 | 144.12 | 145.48 | 107,665 | +0.09(+0.06%) |
Sep 30, 2024 | 144.78 | 145.59 | 144.34 | 145.39 | 150,344 | +0.48(+0.33%) |
Sep 27, 2024 | 144.54 | 145.44 | 144.54 | 144.91 | 108,256 | +0.97(+0.67%) |
Sep 26, 2024 | 144.67 | 144.88 | 143.35 | 143.94 | 68,541 | +0.50(+0.35%) |
Sep 25, 2024 | 143.69 | 144.41 | 143.42 | 143.45 | 100,356 | -0.33(-0.23%) |
Sep 24, 2024 | 143.30 | 143.83 | 142.27 | 143.78 | 60,496 | +1.16(+0.81%) |
Sep 23, 2024 | 143.47 | 143.53 | 142.48 | 142.62 | 166,203 | +0.08(+0.06%) |
Sep 20, 2024 | 142.78 | 142.98 | 141.91 | 142.54 | 60,036 | +0.04(+0.03%) |
Sep 19, 2024 | 142.80 | 143.34 | 141.95 | 142.50 | 248,648 | +2.26(+1.61%) |
Sep 18, 2024 | 140.51 | 141.47 | 140.01 | 140.24 | 107,325 | -0.06(-0.04%) |
Sep 17, 2024 | 140.52 | 141.22 | 139.50 | 140.30 | 47,120 | +0.53(+0.38%) |
Sep 16, 2024 | 138.63 | 139.87 | 138.26 | 139.77 | 56,429 | +1.28(+0.92%) |
Sep 13, 2024 | 137.08 | 138.78 | 137.08 | 138.49 | 80,095 | +1.47(+1.08%) |
Sep 12, 2024 | 135.63 | 137.10 | 135.62 | 137.02 | 117,021 | +2.42(+1.80%) |
Sep 11, 2024 | 134.11 | 134.88 | 131.91 | 134.60 | 130,737 | +0.80(+0.60%) |
Sep 10, 2024 | 134.29 | 134.29 | 132.79 | 133.80 | 63,424 | +0.14(+0.10%) |
Sep 09, 2024 | 134.24 | 134.92 | 133.24 | 133.66 | 65,050 | +0.38(+0.28%) |
Sep 06, 2024 | 136.79 | 137.16 | 133.28 | 133.28 | 102,458 | -3.27(-2.39%) |
Sep 05, 2024 | 135.79 | 137.19 | 135.79 | 136.55 | 78,284 | +0.80(+0.59%) |
Sep 04, 2024 | 135.46 | 137.20 | 135.46 | 135.75 | 176,407 | -0.22(-0.16%) |
Sep 03, 2024 | 138.03 | 138.47 | 135.51 | 135.97 | 89,816 | -2.68(-1.93%) |
Aug 30, 2024 | 138.40 | 138.80 | 137.33 | 138.65 | 58,706 | +1.02(+0.74%) |
Aug 29, 2024 | 138.56 | 139.47 | 137.47 | 137.64 | 98,969 | -0.39(-0.28%) |
Aug 28, 2024 | 138.91 | 138.91 | 137.30 | 138.03 | 79,427 | -0.83(-0.60%) |
Aug 27, 2024 | 138.87 | 139.69 | 138.59 | 138.85 | 49,248 | -0.42(-0.30%) |
Aug 26, 2024 | 139.65 | 139.99 | 138.81 | 139.27 | 110,574 | -0.10(-0.07%) |
Aug 23, 2024 | 139.23 | 139.99 | 138.59 | 139.37 | 55,120 | +1.21(+0.87%) |
Aug 22, 2024 | 139.95 | 140.03 | 138.01 | 138.16 | 76,845 | -1.15(-0.82%) |
Aug 21, 2024 | 138.53 | 139.49 | 138.47 | 139.31 | 47,667 | +0.62(+0.45%) |
Aug 20, 2024 | 138.64 | 139.15 | 138.48 | 138.69 | 143,456 | -0.06(-0.04%) |
Aug 19, 2024 | 137.46 | 138.79 | 137.46 | 138.75 | 59,187 | +1.73(+1.27%) |
Aug 16, 2024 | 136.48 | 137.34 | 136.48 | 137.02 | 51,366 | +0.29(+0.21%) |
Aug 15, 2024 | 136.12 | 136.91 | 135.98 | 136.73 | 68,280 | +1.58(+1.17%) |
Aug 14, 2024 | 135.56 | 136.06 | 134.57 | 135.15 | 130,079 | -0.71(-0.52%) |
Aug 13, 2024 | 134.67 | 136.05 | 134.67 | 135.85 | 61,681 | +1.98(+1.48%) |
Aug 12, 2024 | 135.01 | 135.01 | 133.41 | 133.87 | 73,169 | -0.91(-0.67%) |
Aug 09, 2024 | 133.24 | 134.96 | 133.13 | 134.78 | 258,386 | +1.05(+0.78%) |
Aug 08, 2024 | 132.04 | 133.82 | 131.59 | 133.73 | 82,532 | +2.51(+1.91%) |
Aug 07, 2024 | 133.31 | 134.34 | 131.01 | 131.22 | 126,146 | -0.30(-0.23%) |
Aug 06, 2024 | 129.88 | 133.00 | 129.85 | 131.52 | 154,496 | +2.17(+1.68%) |
Aug 05, 2024 | 126.99 | 131.22 | 126.89 | 129.35 | 192,943 | -4.03(-3.02%) |
Aug 02, 2024 | 134.16 | 135.24 | 132.68 | 133.37 | 147,753 | -2.89(-2.12%) |