Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 146.32 | 146.81 | 138.69 | 139.87 | 558,575 | -4.68(-3.24%) |
Oct 24, 2024 | 144.50 | 144.89 | 141.97 | 144.55 | 344,033 | +0.32(+0.22%) |
Oct 23, 2024 | 144.01 | 145.25 | 142.29 | 144.23 | 379,855 | -0.52(-0.36%) |
Oct 22, 2024 | 143.73 | 145.38 | 141.28 | 144.75 | 1,811,635 | -0.64(-0.44%) |
Oct 21, 2024 | 148.54 | 149.40 | 144.73 | 145.39 | 441,500 | -4.03(-2.70%) |
Oct 18, 2024 | 149.29 | 150.10 | 146.66 | 149.42 | 423,916 | +0.12(+0.08%) |
Oct 17, 2024 | 150.00 | 151.04 | 148.96 | 149.30 | 454,909 | +1.45(+0.98%) |
Oct 16, 2024 | 144.33 | 148.24 | 143.64 | 147.85 | 705,311 | +4.90(+3.43%) |
Oct 15, 2024 | 145.00 | 147.23 | 142.37 | 142.95 | 995,261 | +1.25(+0.88%) |
Oct 14, 2024 | 140.18 | 142.40 | 138.91 | 141.70 | 544,009 | +2.60(+1.87%) |
Oct 11, 2024 | 134.00 | 140.10 | 134.00 | 139.10 | 925,263 | +7.30(+5.54%) |
Oct 10, 2024 | 133.49 | 133.68 | 130.31 | 131.80 | 327,110 | -1.16(-0.87%) |
Oct 09, 2024 | 129.33 | 133.84 | 128.84 | 132.96 | 400,510 | +3.10(+2.39%) |
Oct 08, 2024 | 129.18 | 130.45 | 128.23 | 129.86 | 418,026 | +2.20(+1.72%) |
Oct 07, 2024 | 132.11 | 132.45 | 125.89 | 127.66 | 484,198 | -4.79(-3.62%) |
Oct 04, 2024 | 129.58 | 132.69 | 128.25 | 132.45 | 741,150 | +6.37(+5.05%) |
Oct 03, 2024 | 126.85 | 127.35 | 124.17 | 126.08 | 468,789 | -1.87(-1.46%) |
Oct 02, 2024 | 127.44 | 129.00 | 125.69 | 127.95 | 324,424 | +0.25(+0.20%) |
Oct 01, 2024 | 129.18 | 129.68 | 125.27 | 127.70 | 612,771 | -2.09(-1.61%) |
Sep 30, 2024 | 127.71 | 130.10 | 125.80 | 129.79 | 340,287 | +1.36(+1.06%) |
Sep 27, 2024 | 127.93 | 130.91 | 127.60 | 128.43 | 342,997 | +0.96(+0.75%) |
Sep 26, 2024 | 126.70 | 128.28 | 125.42 | 127.47 | 473,611 | +2.05(+1.63%) |
Sep 25, 2024 | 127.76 | 128.52 | 124.45 | 125.42 | 467,498 | -2.45(-1.92%) |
Sep 24, 2024 | 130.08 | 130.08 | 126.59 | 127.87 | 598,724 | -3.55(-2.70%) |
Sep 23, 2024 | 131.77 | 133.27 | 130.71 | 131.42 | 331,500 | +0.47(+0.36%) |
Sep 20, 2024 | 131.19 | 131.40 | 129.01 | 130.96 | 392,074 | -1.34(-1.01%) |
Sep 19, 2024 | 132.03 | 133.18 | 129.19 | 132.29 | 652,130 | +4.35(+3.40%) |
Sep 18, 2024 | 129.62 | 132.29 | 127.20 | 127.94 | 675,092 | -1.28(-0.99%) |
Sep 17, 2024 | 127.96 | 130.42 | 127.69 | 129.22 | 581,922 | +2.08(+1.64%) |
Sep 16, 2024 | 124.12 | 127.29 | 124.12 | 127.13 | 486,460 | +4.40(+3.58%) |
Sep 13, 2024 | 122.73 | 123.95 | 121.81 | 122.73 | 448,497 | +1.22(+1.00%) |
Sep 12, 2024 | 121.63 | 122.75 | 118.56 | 121.52 | 441,923 | +0.84(+0.69%) |
Sep 11, 2024 | 120.91 | 121.37 | 113.41 | 120.68 | 1,020,030 | -1.84(-1.51%) |
Sep 10, 2024 | 127.96 | 127.96 | 118.32 | 122.53 | 878,717 | -3.68(-2.92%) |
Sep 09, 2024 | 124.37 | 128.48 | 124.05 | 126.21 | 675,040 | +5.01(+4.13%) |
Sep 06, 2024 | 126.40 | 128.82 | 120.35 | 121.20 | 1,178,035 | -5.75(-4.53%) |
Sep 05, 2024 | 132.51 | 133.01 | 125.13 | 126.94 | 650,050 | -4.02(-3.07%) |
Sep 04, 2024 | 131.30 | 134.06 | 129.29 | 130.97 | 602,005 | +0.09(+0.07%) |
Sep 03, 2024 | 131.99 | 134.97 | 129.00 | 130.88 | 1,153,766 | -2.86(-2.14%) |
Aug 30, 2024 | 131.35 | 134.18 | 129.46 | 133.74 | 638,523 | +3.54(+2.72%) |
Aug 29, 2024 | 128.46 | 131.56 | 125.63 | 130.20 | 821,685 | +3.17(+2.50%) |
Aug 28, 2024 | 125.08 | 128.99 | 124.66 | 127.03 | 929,784 | +1.12(+0.89%) |
Aug 27, 2024 | 124.51 | 126.19 | 124.30 | 125.91 | 392,994 | +1.71(+1.37%) |
Aug 26, 2024 | 124.35 | 126.19 | 123.34 | 124.20 | 534,266 | +1.31(+1.06%) |
Aug 23, 2024 | 120.98 | 123.88 | 120.24 | 122.89 | 754,894 | +2.96(+2.47%) |
Aug 22, 2024 | 118.36 | 119.95 | 118.13 | 119.93 | 368,958 | +1.81(+1.53%) |
Aug 21, 2024 | 119.46 | 119.66 | 116.23 | 118.13 | 450,703 | -0.44(-0.37%) |
Aug 20, 2024 | 119.60 | 119.76 | 117.97 | 118.56 | 393,831 | -1.26(-1.05%) |
Aug 19, 2024 | 118.23 | 119.94 | 118.12 | 119.82 | 427,142 | +1.95(+1.66%) |
Aug 16, 2024 | 115.11 | 117.93 | 115.11 | 117.87 | 401,113 | +2.02(+1.74%) |
Aug 15, 2024 | 116.21 | 117.42 | 114.48 | 115.85 | 471,687 | +3.32(+2.95%) |
Aug 14, 2024 | 109.24 | 113.04 | 109.05 | 112.53 | 584,982 | +4.07(+3.75%) |
Aug 13, 2024 | 107.72 | 108.66 | 105.44 | 108.46 | 420,146 | +2.47(+2.33%) |
Aug 12, 2024 | 108.51 | 108.98 | 105.28 | 105.98 | 466,149 | -1.57(-1.46%) |
Aug 09, 2024 | 106.25 | 108.42 | 104.96 | 107.55 | 480,455 | +1.36(+1.28%) |
Aug 08, 2024 | 103.36 | 106.72 | 102.95 | 106.19 | 548,458 | +4.80(+4.73%) |
Aug 07, 2024 | 104.75 | 107.39 | 101.09 | 101.40 | 777,520 | +0.37(+0.37%) |
Aug 06, 2024 | 98.02 | 104.60 | 97.04 | 101.03 | 898,317 | +3.91(+4.03%) |
Aug 05, 2024 | 98.87 | 99.45 | 95.20 | 97.12 | 1,321,683 | -8.81(-8.32%) |
Aug 02, 2024 | 110.11 | 111.53 | 103.74 | 105.92 | 2,005,546 | -8.54(-7.46%) |