Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 147.20 | 150.95 | 147.20 | 150.72 | 221,584 | +4.17(+2.85%) |
Oct 10, 2024 | 147.69 | 147.69 | 145.18 | 146.55 | 275,261 | -1.90(-1.28%) |
Oct 09, 2024 | 145.24 | 148.63 | 145.21 | 148.45 | 177,511 | +2.46(+1.69%) |
Oct 08, 2024 | 146.99 | 146.99 | 144.97 | 145.99 | 171,985 | +0.07(+0.05%) |
Oct 07, 2024 | 142.74 | 146.09 | 141.92 | 145.92 | 195,732 | +2.24(+1.56%) |
Oct 04, 2024 | 144.62 | 144.62 | 142.50 | 143.68 | 132,126 | +1.38(+0.97%) |
Oct 03, 2024 | 142.20 | 143.75 | 141.75 | 142.30 | 159,165 | -1.05(-0.73%) |
Oct 02, 2024 | 144.19 | 145.46 | 143.05 | 143.35 | 152,576 | -0.88(-0.61%) |
Oct 01, 2024 | 145.17 | 145.70 | 141.53 | 144.23 | 235,157 | -1.57(-1.08%) |
Sep 30, 2024 | 143.97 | 147.37 | 143.97 | 145.80 | 234,686 | +0.36(+0.25%) |
Sep 27, 2024 | 145.00 | 146.33 | 143.84 | 145.44 | 378,602 | +0.70(+0.48%) |
Sep 26, 2024 | 149.00 | 150.00 | 143.57 | 144.74 | 344,373 | -3.92(-2.64%) |
Sep 25, 2024 | 149.22 | 149.36 | 147.24 | 148.66 | 360,910 | +0.20(+0.13%) |
Sep 24, 2024 | 148.00 | 149.34 | 146.94 | 148.46 | 259,175 | +1.25(+0.85%) |
Sep 23, 2024 | 146.58 | 147.34 | 145.38 | 147.21 | 216,900 | +1.21(+0.83%) |
Sep 20, 2024 | 146.23 | 146.90 | 144.29 | 146.00 | 614,486 | -1.87(-1.26%) |
Sep 19, 2024 | 145.88 | 148.09 | 145.41 | 147.87 | 268,013 | +4.78(+3.34%) |
Sep 18, 2024 | 143.00 | 145.03 | 141.37 | 143.09 | 264,931 | +0.19(+0.13%) |
Sep 17, 2024 | 141.35 | 143.21 | 140.16 | 142.90 | 178,798 | +2.79(+1.99%) |
Sep 16, 2024 | 139.59 | 140.87 | 138.89 | 140.11 | 194,385 | +1.87(+1.35%) |
Sep 13, 2024 | 137.38 | 138.83 | 136.82 | 138.24 | 228,313 | +2.31(+1.70%) |
Sep 12, 2024 | 133.34 | 136.03 | 132.16 | 135.93 | 185,815 | +3.30(+2.49%) |
Sep 11, 2024 | 130.89 | 132.81 | 128.28 | 132.63 | 189,194 | +0.67(+0.51%) |
Sep 10, 2024 | 133.82 | 133.82 | 129.29 | 131.96 | 314,735 | -1.91(-1.43%) |
Sep 09, 2024 | 132.19 | 135.08 | 130.85 | 133.87 | 410,655 | +1.76(+1.33%) |
Sep 06, 2024 | 135.79 | 136.18 | 132.06 | 132.11 | 350,448 | -3.90(-2.87%) |
Sep 05, 2024 | 140.64 | 141.09 | 134.29 | 136.01 | 314,264 | -2.67(-1.93%) |
Sep 04, 2024 | 138.96 | 140.36 | 137.95 | 138.68 | 371,597 | -0.70(-0.50%) |
Sep 03, 2024 | 143.23 | 143.56 | 138.21 | 139.38 | 367,196 | -5.86(-4.03%) |
Aug 30, 2024 | 141.72 | 145.61 | 141.65 | 145.24 | 305,599 | +4.38(+3.11%) |
Aug 29, 2024 | 142.18 | 143.38 | 140.79 | 140.86 | 190,163 | -0.38(-0.27%) |
Aug 28, 2024 | 138.96 | 142.26 | 138.17 | 141.24 | 137,055 | +1.32(+0.94%) |
Aug 27, 2024 | 140.15 | 141.75 | 139.66 | 139.92 | 156,181 | -1.35(-0.96%) |
Aug 26, 2024 | 142.88 | 143.73 | 141.25 | 141.27 | 149,801 | -1.00(-0.70%) |
Aug 23, 2024 | 139.03 | 142.64 | 138.75 | 142.27 | 158,654 | +3.97(+2.87%) |
Aug 22, 2024 | 138.66 | 139.35 | 137.96 | 138.30 | 179,276 | +0.11(+0.08%) |
Aug 21, 2024 | 137.32 | 138.51 | 136.69 | 138.19 | 191,136 | +1.43(+1.05%) |
Aug 20, 2024 | 137.55 | 137.55 | 135.97 | 136.76 | 160,206 | -1.29(-0.93%) |
Aug 19, 2024 | 137.07 | 138.53 | 136.40 | 138.05 | 182,859 | +0.98(+0.71%) |
Aug 16, 2024 | 136.78 | 137.80 | 135.67 | 137.07 | 182,924 | +0.54(+0.39%) |
Aug 15, 2024 | 138.01 | 140.34 | 136.19 | 136.53 | 206,967 | +1.31(+0.97%) |
Aug 14, 2024 | 134.37 | 135.37 | 133.43 | 135.22 | 207,129 | +1.04(+0.78%) |
Aug 13, 2024 | 132.04 | 134.24 | 131.83 | 134.18 | 189,592 | +3.11(+2.37%) |
Aug 12, 2024 | 132.70 | 132.70 | 130.61 | 131.06 | 172,037 | -1.71(-1.29%) |
Aug 09, 2024 | 132.69 | 133.25 | 130.94 | 132.78 | 228,355 | -0.14(-0.11%) |
Aug 08, 2024 | 132.32 | 134.08 | 131.91 | 132.91 | 226,177 | +2.25(+1.72%) |
Aug 07, 2024 | 132.90 | 133.33 | 130.01 | 130.67 | 243,433 | -0.71(-0.54%) |
Aug 06, 2024 | 128.94 | 133.77 | 128.33 | 131.37 | 236,369 | +2.75(+2.14%) |
Aug 05, 2024 | 125.29 | 129.81 | 122.64 | 128.62 | 564,748 | -1.74(-1.33%) |
Aug 02, 2024 | 134.35 | 134.44 | 128.68 | 130.36 | 340,075 | -7.15(-5.20%) |