Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 147.24 | 147.24 | 143.33 | 146.48 | 181,300 | -1.17(-0.79%) |
Oct 17, 2024 | 146.99 | 148.27 | 146.62 | 147.65 | 141,148 | +1.01(+0.69%) |
Oct 16, 2024 | 145.93 | 147.19 | 145.42 | 146.64 | 158,964 | +1.91(+1.32%) |
Oct 15, 2024 | 144.99 | 146.86 | 142.57 | 144.73 | 211,768 | -2.89(-1.96%) |
Oct 14, 2024 | 147.90 | 148.93 | 147.52 | 147.62 | 115,436 | -2.33(-1.55%) |
Oct 11, 2024 | 149.55 | 151.94 | 149.55 | 149.95 | 185,875 | +0.47(+0.31%) |
Oct 10, 2024 | 149.08 | 150.04 | 147.81 | 149.48 | 170,705 | +1.54(+1.04%) |
Oct 09, 2024 | 146.81 | 149.00 | 145.47 | 147.94 | 227,283 | +0.41(+0.28%) |
Oct 08, 2024 | 149.34 | 149.34 | 146.74 | 147.53 | 166,832 | -2.45(-1.63%) |
Oct 07, 2024 | 150.11 | 150.62 | 148.52 | 149.98 | 217,770 | -0.93(-0.62%) |
Oct 04, 2024 | 152.19 | 153.06 | 146.50 | 150.91 | 533,568 | -0.68(-0.45%) |
Oct 03, 2024 | 150.36 | 152.58 | 149.03 | 151.59 | 179,834 | +1.89(+1.26%) |
Oct 02, 2024 | 152.48 | 152.64 | 148.65 | 149.70 | 199,024 | +0.05(+0.03%) |
Oct 01, 2024 | 149.87 | 152.15 | 148.96 | 149.65 | 185,918 | -1.70(-1.12%) |
Sep 30, 2024 | 150.64 | 153.37 | 148.97 | 151.35 | 211,109 | -0.59(-0.39%) |
Sep 27, 2024 | 146.62 | 153.68 | 146.62 | 151.94 | 243,176 | +6.38(+4.38%) |
Sep 26, 2024 | 145.06 | 147.23 | 144.33 | 145.56 | 193,473 | -1.37(-0.93%) |
Sep 25, 2024 | 149.63 | 150.26 | 146.48 | 146.93 | 178,543 | -2.97(-1.98%) |
Sep 24, 2024 | 151.27 | 152.90 | 149.20 | 149.90 | 222,623 | -1.10(-0.73%) |
Sep 23, 2024 | 149.61 | 153.57 | 149.61 | 151.00 | 192,621 | +2.07(+1.39%) |
Sep 20, 2024 | 149.27 | 149.93 | 147.64 | 148.93 | 606,984 | -0.26(-0.17%) |
Sep 19, 2024 | 150.85 | 151.40 | 149.16 | 149.19 | 151,396 | +1.20(+0.81%) |
Sep 18, 2024 | 147.25 | 149.99 | 145.85 | 147.99 | 176,971 | +0.99(+0.67%) |
Sep 17, 2024 | 147.70 | 149.25 | 146.63 | 147.00 | 231,270 | -0.01(-0.01%) |
Sep 16, 2024 | 144.15 | 147.11 | 142.76 | 147.01 | 234,954 | +3.97(+2.78%) |
Sep 13, 2024 | 144.24 | 145.01 | 142.76 | 143.04 | 233,158 | +0.23(+0.16%) |
Sep 12, 2024 | 143.60 | 144.89 | 141.23 | 142.81 | 369,205 | -0.94(-0.65%) |
Sep 11, 2024 | 140.06 | 144.03 | 138.68 | 143.75 | 191,788 | +4.20(+3.01%) |
Sep 10, 2024 | 138.23 | 140.47 | 135.84 | 139.55 | 374,465 | +1.48(+1.07%) |
Sep 09, 2024 | 137.88 | 140.28 | 137.76 | 138.07 | 354,713 | +0.31(+0.23%) |
Sep 06, 2024 | 138.75 | 139.56 | 136.76 | 137.76 | 283,265 | -1.24(-0.89%) |
Sep 05, 2024 | 139.63 | 139.70 | 137.31 | 139.00 | 207,446 | +0.59(+0.43%) |
Sep 04, 2024 | 139.37 | 141.07 | 137.85 | 138.41 | 195,242 | -1.14(-0.82%) |
Sep 03, 2024 | 142.65 | 142.65 | 136.61 | 139.55 | 206,955 | -5.51(-3.80%) |
Aug 30, 2024 | 143.81 | 145.54 | 142.27 | 145.06 | 144,309 | +0.18(+0.12%) |
Aug 29, 2024 | 142.19 | 145.85 | 141.82 | 144.88 | 130,635 | +3.03(+2.14%) |
Aug 28, 2024 | 141.12 | 142.11 | 139.31 | 141.85 | 130,650 | -0.16(-0.11%) |
Aug 27, 2024 | 141.60 | 143.84 | 140.57 | 142.01 | 186,734 | +0.19(+0.13%) |
Aug 26, 2024 | 143.71 | 145.00 | 141.21 | 141.82 | 144,319 | -0.45(-0.32%) |
Aug 23, 2024 | 142.50 | 143.88 | 141.48 | 142.27 | 205,047 | +1.41(+1.00%) |
Aug 22, 2024 | 142.53 | 142.53 | 140.58 | 140.86 | 116,028 | -1.52(-1.07%) |
Aug 21, 2024 | 143.05 | 144.00 | 140.98 | 142.38 | 121,713 | +0.78(+0.55%) |
Aug 20, 2024 | 144.65 | 144.65 | 139.85 | 141.60 | 157,261 | -3.25(-2.24%) |
Aug 19, 2024 | 143.34 | 146.10 | 143.34 | 144.85 | 103,472 | +1.83(+1.28%) |
Aug 16, 2024 | 144.00 | 144.94 | 142.35 | 143.02 | 175,918 | -1.75(-1.21%) |
Aug 15, 2024 | 142.00 | 145.82 | 141.62 | 144.77 | 198,333 | +3.02(+2.13%) |
Aug 14, 2024 | 140.49 | 142.38 | 139.54 | 141.75 | 163,877 | +1.07(+0.76%) |
Aug 13, 2024 | 141.77 | 141.77 | 139.25 | 140.68 | 136,140 | -1.75(-1.23%) |
Aug 12, 2024 | 139.52 | 144.13 | 139.45 | 142.43 | 257,466 | +4.29(+3.11%) |
Aug 09, 2024 | 137.28 | 139.48 | 135.49 | 138.14 | 278,817 | +0.85(+0.62%) |
Aug 08, 2024 | 135.22 | 138.85 | 134.35 | 137.29 | 335,725 | +3.49(+2.61%) |
Aug 07, 2024 | 134.00 | 147.32 | 133.14 | 133.80 | 479,942 | -1.12(-0.83%) |
Aug 06, 2024 | 134.37 | 137.37 | 134.37 | 134.92 | 285,557 | +0.68(+0.51%) |
Aug 05, 2024 | 134.66 | 136.78 | 130.02 | 134.24 | 253,808 | -1.64(-1.21%) |
Aug 02, 2024 | 139.97 | 139.97 | 135.57 | 135.88 | 283,313 | -7.39(-5.16%) |