Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 153.04 | 153.04 | 152.13 | 152.54 | 26,195 | +0.24(+0.16%) |
Oct 16, 2024 | 151.95 | 152.44 | 151.86 | 152.30 | 8,799 | +1.16(+0.77%) |
Oct 15, 2024 | 151.07 | 151.96 | 151.00 | 151.14 | 10,923 | -0.38(-0.25%) |
Oct 14, 2024 | 150.08 | 151.52 | 149.97 | 151.52 | 10,849 | +0.36(+0.24%) |
Oct 11, 2024 | 150.29 | 151.16 | 150.29 | 151.16 | 3,169 | +1.77(+1.18%) |
Oct 10, 2024 | 148.99 | 149.76 | 148.86 | 149.39 | 8,880 | +0.37(+0.25%) |
Oct 09, 2024 | 147.81 | 149.10 | 147.81 | 149.02 | 11,594 | +1.11(+0.75%) |
Oct 08, 2024 | 148.27 | 148.27 | 147.19 | 147.91 | 7,556 | -1.20(-0.80%) |
Oct 07, 2024 | 148.48 | 149.21 | 148.48 | 149.11 | 4,678 | +0.42(+0.28%) |
Oct 04, 2024 | 149.37 | 149.37 | 148.01 | 148.69 | 9,114 | +0.91(+0.62%) |
Oct 03, 2024 | 148.40 | 148.50 | 147.54 | 147.78 | 14,309 | -1.88(-1.26%) |
Oct 02, 2024 | 150.49 | 150.49 | 149.37 | 149.66 | 15,206 | -0.25(-0.17%) |
Oct 01, 2024 | 150.41 | 150.41 | 149.49 | 149.91 | 39,313 | -0.25(-0.16%) |
Sep 30, 2024 | 150.80 | 150.80 | 149.13 | 150.16 | 8,896 | -1.03(-0.68%) |
Sep 27, 2024 | 151.78 | 152.61 | 150.87 | 151.19 | 11,804 | -0.45(-0.30%) |
Sep 26, 2024 | 150.69 | 151.70 | 150.69 | 151.64 | 24,313 | +3.42(+2.31%) |
Sep 25, 2024 | 149.58 | 149.58 | 147.93 | 148.22 | 9,045 | -1.17(-0.79%) |
Sep 24, 2024 | 148.40 | 149.64 | 148.40 | 149.39 | 15,339 | +2.81(+1.92%) |
Sep 23, 2024 | 145.76 | 146.78 | 145.75 | 146.58 | 9,991 | +1.69(+1.17%) |
Sep 20, 2024 | 145.56 | 145.56 | 144.43 | 144.89 | 6,896 | -1.02(-0.70%) |
Sep 19, 2024 | 146.28 | 146.44 | 145.31 | 145.90 | 10,572 | +2.29(+1.59%) |
Sep 18, 2024 | 144.40 | 145.50 | 143.40 | 143.62 | 9,496 | -0.57(-0.40%) |
Sep 17, 2024 | 144.12 | 145.16 | 144.02 | 144.19 | 4,879 | +0.07(+0.05%) |
Sep 16, 2024 | 143.96 | 144.20 | 143.40 | 144.12 | 5,747 | +1.02(+0.71%) |
Sep 13, 2024 | 142.67 | 143.76 | 142.60 | 143.10 | 8,812 | +1.76(+1.25%) |
Sep 12, 2024 | 140.72 | 141.34 | 140.09 | 141.34 | 10,190 | +1.38(+0.99%) |
Sep 11, 2024 | 139.16 | 139.96 | 136.66 | 139.96 | 27,184 | +0.94(+0.68%) |
Sep 10, 2024 | 139.42 | 139.42 | 138.23 | 139.02 | 5,239 | -0.29(-0.21%) |
Sep 09, 2024 | 138.83 | 139.94 | 138.83 | 139.31 | 4,869 | +1.64(+1.19%) |
Sep 06, 2024 | 139.52 | 139.52 | 137.67 | 137.67 | 4,388 | -2.20(-1.57%) |
Sep 05, 2024 | 141.22 | 141.22 | 139.66 | 139.87 | 10,772 | -1.15(-0.81%) |
Sep 04, 2024 | 142.51 | 142.51 | 140.95 | 141.01 | 5,058 | -0.61(-0.43%) |
Sep 03, 2024 | 143.64 | 143.73 | 141.28 | 141.62 | 95,313 | -4.15(-2.85%) |
Aug 30, 2024 | 145.00 | 145.77 | 144.39 | 145.77 | 4,786 | +1.07(+0.74%) |
Aug 29, 2024 | 144.44 | 145.61 | 144.21 | 144.70 | 5,383 | +0.86(+0.60%) |
Aug 28, 2024 | 144.44 | 144.44 | 143.41 | 143.84 | 4,538 | -1.19(-0.82%) |
Aug 27, 2024 | 144.51 | 145.03 | 144.45 | 145.03 | 6,069 | +0.30(+0.21%) |
Aug 26, 2024 | 144.51 | 145.56 | 144.51 | 144.73 | 87,881 | +0.75(+0.52%) |
Aug 23, 2024 | 142.56 | 144.20 | 142.44 | 143.97 | 41,088 | +2.16(+1.53%) |
Aug 22, 2024 | 142.05 | 142.23 | 141.71 | 141.81 | 21,983 | -0.90(-0.63%) |
Aug 21, 2024 | 141.56 | 142.75 | 141.48 | 142.71 | 35,216 | +1.86(+1.32%) |
Aug 20, 2024 | 141.56 | 141.98 | 140.84 | 140.84 | 34,303 | -0.65(-0.46%) |
Aug 19, 2024 | 141.38 | 141.72 | 141.28 | 141.49 | 10,482 | +0.58(+0.41%) |
Aug 16, 2024 | 140.16 | 140.93 | 140.07 | 140.91 | 8,796 | +0.42(+0.30%) |
Aug 15, 2024 | 139.89 | 140.91 | 139.89 | 140.49 | 7,517 | +1.87(+1.35%) |
Aug 14, 2024 | 139.00 | 139.00 | 137.91 | 138.62 | 8,022 | -0.23(-0.16%) |
Aug 13, 2024 | 137.87 | 138.85 | 137.50 | 138.85 | 9,281 | +1.51(+1.10%) |
Aug 12, 2024 | 138.26 | 138.33 | 137.31 | 137.34 | 5,798 | -0.66(-0.48%) |
Aug 09, 2024 | 138.49 | 138.50 | 136.91 | 138.00 | 11,431 | -0.02(-0.01%) |
Aug 08, 2024 | 136.55 | 138.31 | 136.44 | 138.02 | 8,985 | +2.45(+1.80%) |
Aug 07, 2024 | 138.91 | 139.15 | 135.57 | 135.57 | 30,513 | -2.09(-1.52%) |
Aug 06, 2024 | 138.35 | 139.37 | 137.67 | 137.67 | 15,172 | +1.08(+0.79%) |
Aug 05, 2024 | 136.65 | 137.73 | 135.95 | 136.59 | 12,425 | -3.29(-2.35%) |
Aug 02, 2024 | 141.37 | 141.37 | 138.44 | 139.88 | 16,151 | -3.19(-2.23%) |