Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 133.65 | 135.28 | 133.65 | 134.22 | 327,063 | +1.08(+0.81%) |
Oct 24, 2024 | 133.36 | 134.37 | 132.62 | 133.14 | 321,419 | +0.88(+0.67%) |
Oct 23, 2024 | 134.92 | 135.56 | 131.58 | 132.26 | 382,197 | -3.31(-2.44%) |
Oct 22, 2024 | 138.68 | 139.67 | 135.28 | 135.57 | 398,552 | -3.37(-2.43%) |
Oct 21, 2024 | 140.56 | 140.78 | 137.66 | 138.94 | 342,904 | -1.93(-1.37%) |
Oct 18, 2024 | 142.89 | 144.02 | 140.75 | 140.87 | 288,487 | -1.70(-1.19%) |
Oct 17, 2024 | 147.73 | 147.73 | 142.18 | 142.57 | 420,427 | -3.66(-2.50%) |
Oct 16, 2024 | 147.84 | 148.62 | 144.26 | 146.23 | 468,036 | -1.61(-1.09%) |
Oct 15, 2024 | 157.90 | 158.48 | 143.21 | 147.84 | 882,256 | -16.07(-9.80%) |
Oct 14, 2024 | 163.71 | 165.73 | 162.21 | 163.91 | 208,661 | +1.21(+0.74%) |
Oct 11, 2024 | 161.21 | 162.99 | 160.90 | 162.70 | 223,831 | +1.88(+1.17%) |
Oct 10, 2024 | 159.00 | 161.50 | 158.41 | 160.82 | 227,997 | +0.91(+0.57%) |
Oct 09, 2024 | 159.51 | 161.29 | 158.04 | 159.91 | 278,237 | +0.40(+0.25%) |
Oct 08, 2024 | 153.61 | 162.38 | 153.61 | 159.51 | 507,131 | +6.82(+4.47%) |
Oct 07, 2024 | 152.67 | 153.47 | 150.72 | 152.69 | 192,341 | -0.50(-0.33%) |
Oct 04, 2024 | 152.77 | 153.91 | 150.25 | 153.19 | 162,959 | +2.44(+1.62%) |
Oct 03, 2024 | 150.10 | 152.70 | 150.00 | 150.75 | 164,046 | +0.05(+0.03%) |
Oct 02, 2024 | 149.66 | 152.12 | 149.27 | 150.70 | 212,832 | +0.91(+0.61%) |
Oct 01, 2024 | 153.81 | 154.00 | 149.26 | 149.79 | 251,236 | -4.06(-2.64%) |
Sep 30, 2024 | 151.37 | 154.47 | 151.37 | 153.85 | 266,829 | +2.03(+1.34%) |
Sep 27, 2024 | 152.55 | 153.48 | 151.50 | 151.82 | 211,599 | -0.60(-0.39%) |
Sep 26, 2024 | 154.10 | 154.84 | 151.87 | 152.42 | 249,207 | +0.62(+0.41%) |
Sep 25, 2024 | 154.51 | 154.58 | 151.40 | 151.80 | 210,238 | -0.56(-0.37%) |
Sep 24, 2024 | 155.51 | 155.71 | 151.94 | 152.36 | 237,061 | -3.15(-2.03%) |
Sep 23, 2024 | 152.90 | 155.74 | 152.25 | 155.51 | 253,749 | +3.37(+2.22%) |
Sep 20, 2024 | 152.90 | 153.47 | 151.38 | 152.14 | 818,449 | -1.09(-0.71%) |
Sep 19, 2024 | 153.04 | 154.65 | 150.27 | 153.23 | 445,404 | +4.31(+2.89%) |
Sep 18, 2024 | 148.67 | 151.70 | 148.04 | 148.92 | 297,685 | +0.65(+0.44%) |
Sep 17, 2024 | 151.77 | 152.65 | 147.50 | 148.27 | 415,766 | -1.97(-1.31%) |
Sep 16, 2024 | 147.87 | 151.29 | 147.05 | 150.24 | 287,730 | +2.43(+1.64%) |
Sep 13, 2024 | 147.88 | 148.76 | 147.28 | 147.81 | 254,930 | +0.89(+0.61%) |
Sep 12, 2024 | 146.83 | 148.57 | 145.88 | 146.92 | 234,144 | +1.41(+0.97%) |
Sep 11, 2024 | 142.52 | 146.92 | 140.16 | 145.51 | 422,466 | +2.12(+1.48%) |
Sep 10, 2024 | 143.59 | 144.18 | 141.78 | 143.39 | 196,455 | +0.52(+0.36%) |
Sep 09, 2024 | 140.70 | 143.61 | 139.92 | 142.87 | 316,560 | +3.34(+2.39%) |
Sep 06, 2024 | 148.74 | 149.51 | 139.43 | 139.53 | 373,896 | -8.64(-5.83%) |
Sep 05, 2024 | 148.01 | 150.00 | 146.24 | 148.17 | 269,283 | -0.75(-0.50%) |
Sep 04, 2024 | 148.17 | 150.07 | 145.81 | 148.92 | 265,739 | -0.21(-0.14%) |
Sep 03, 2024 | 154.90 | 157.12 | 147.77 | 149.13 | 407,809 | -6.27(-4.03%) |
Aug 30, 2024 | 152.76 | 155.83 | 152.76 | 155.40 | 469,052 | +2.78(+1.82%) |
Aug 29, 2024 | 151.44 | 154.48 | 151.44 | 152.62 | 261,737 | +2.21(+1.47%) |
Aug 28, 2024 | 150.76 | 152.64 | 149.63 | 150.41 | 238,722 | -1.07(-0.71%) |
Aug 27, 2024 | 150.39 | 152.00 | 149.59 | 151.48 | 203,346 | -0.40(-0.26%) |
Aug 26, 2024 | 153.91 | 156.00 | 151.35 | 151.88 | 262,784 | -0.74(-0.48%) |
Aug 23, 2024 | 149.22 | 152.94 | 148.73 | 152.62 | 253,073 | +4.10(+2.76%) |
Aug 22, 2024 | 151.21 | 152.50 | 148.15 | 148.52 | 198,032 | -1.92(-1.28%) |
Aug 21, 2024 | 149.71 | 150.56 | 148.73 | 150.44 | 268,995 | +0.30(+0.20%) |
Aug 20, 2024 | 150.81 | 151.54 | 149.43 | 150.14 | 223,486 | +0.03(+0.02%) |
Aug 19, 2024 | 149.40 | 151.29 | 149.10 | 150.11 | 375,319 | -0.18(-0.12%) |
Aug 16, 2024 | 147.76 | 150.43 | 146.28 | 150.29 | 476,826 | +2.16(+1.46%) |
Aug 15, 2024 | 151.81 | 151.88 | 147.38 | 148.13 | 428,257 | -2.53(-1.68%) |
Aug 14, 2024 | 151.78 | 152.09 | 149.82 | 150.66 | 215,929 | -0.69(-0.46%) |
Aug 13, 2024 | 150.50 | 151.49 | 149.25 | 151.35 | 198,737 | +2.24(+1.50%) |
Aug 12, 2024 | 151.01 | 152.37 | 147.79 | 149.11 | 241,918 | -2.30(-1.52%) |
Aug 09, 2024 | 148.37 | 153.00 | 148.09 | 151.41 | 469,306 | +2.89(+1.95%) |
Aug 08, 2024 | 144.41 | 149.08 | 142.12 | 148.52 | 440,828 | +6.54(+4.61%) |
Aug 07, 2024 | 144.03 | 144.03 | 140.78 | 141.98 | 648,211 | +0.36(+0.25%) |
Aug 06, 2024 | 135.91 | 144.08 | 135.75 | 141.62 | 521,098 | +6.60(+4.89%) |
Aug 05, 2024 | 130.20 | 137.11 | 127.35 | 135.02 | 930,445 | -1.66(-1.21%) |
Aug 02, 2024 | 142.38 | 142.66 | 136.19 | 136.68 | 680,623 | -10.57(-7.18%) |