Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 141.87 | 142.18 | 140.59 | 141.17 | 1,377,780 | -1.17(-0.82%) |
Oct 11, 2024 | 142.10 | 144.07 | 141.42 | 142.34 | 1,632,114 | -0.37(-0.26%) |
Oct 10, 2024 | 139.51 | 143.68 | 139.49 | 142.71 | 2,300,812 | +3.35(+2.40%) |
Oct 09, 2024 | 135.53 | 140.19 | 134.84 | 139.36 | 2,371,539 | +3.02(+2.22%) |
Oct 08, 2024 | 142.02 | 142.22 | 135.55 | 136.34 | 4,162,186 | -7.64(-5.31%) |
Oct 07, 2024 | 142.01 | 144.99 | 141.77 | 143.98 | 1,982,956 | +1.56(+1.10%) |
Oct 04, 2024 | 145.20 | 146.13 | 139.96 | 142.42 | 2,916,322 | -1.61(-1.12%) |
Oct 03, 2024 | 135.84 | 144.79 | 135.32 | 144.03 | 5,224,185 | +8.35(+6.15%) |
Oct 02, 2024 | 138.14 | 138.22 | 134.01 | 135.68 | 3,032,354 | -1.79(-1.30%) |
Oct 01, 2024 | 133.33 | 137.98 | 133.15 | 137.47 | 3,226,459 | +2.44(+1.81%) |
Sep 30, 2024 | 135.62 | 136.66 | 134.20 | 135.03 | 2,623,506 | -0.94(-0.69%) |
Sep 27, 2024 | 137.00 | 138.13 | 135.33 | 135.97 | 2,935,875 | -0.65(-0.48%) |
Sep 26, 2024 | 133.26 | 140.24 | 133.10 | 136.62 | 6,297,035 | +3.81(+2.87%) |
Sep 25, 2024 | 133.09 | 135.46 | 132.41 | 132.81 | 3,007,860 | -0.01(-0.01%) |
Sep 24, 2024 | 137.11 | 137.20 | 132.54 | 132.82 | 3,062,637 | -2.36(-1.75%) |
Sep 23, 2024 | 133.18 | 135.88 | 132.31 | 135.18 | 2,817,548 | +0.72(+0.54%) |
Sep 20, 2024 | 136.66 | 137.02 | 132.90 | 134.46 | 7,363,224 | -4.23(-3.05%) |
Sep 19, 2024 | 138.59 | 140.70 | 136.91 | 138.69 | 2,538,194 | +2.03(+1.49%) |
Sep 18, 2024 | 136.00 | 138.33 | 134.66 | 136.66 | 2,726,069 | +0.86(+0.63%) |
Sep 17, 2024 | 134.61 | 135.91 | 134.14 | 135.80 | 2,395,066 | +2.05(+1.53%) |
Sep 16, 2024 | 135.50 | 137.10 | 133.17 | 133.75 | 2,244,505 | -0.51(-0.38%) |
Sep 13, 2024 | 135.00 | 136.31 | 134.09 | 134.26 | 2,130,244 | +0.14(+0.10%) |
Sep 12, 2024 | 132.78 | 134.32 | 132.12 | 134.12 | 2,507,204 | +1.22(+0.92%) |
Sep 11, 2024 | 136.15 | 136.15 | 130.37 | 132.90 | 4,958,091 | -3.19(-2.34%) |
Sep 10, 2024 | 134.83 | 136.23 | 132.27 | 136.09 | 3,028,435 | +1.93(+1.44%) |
Sep 09, 2024 | 134.86 | 135.95 | 133.64 | 134.16 | 2,930,884 | -0.03(-0.02%) |
Sep 06, 2024 | 136.09 | 137.00 | 132.68 | 134.19 | 3,462,046 | -1.33(-0.98%) |
Sep 05, 2024 | 139.86 | 140.99 | 135.23 | 135.52 | 3,299,161 | -4.11(-2.94%) |
Sep 04, 2024 | 141.38 | 142.69 | 138.59 | 139.63 | 2,558,389 | -1.74(-1.23%) |
Sep 03, 2024 | 144.51 | 144.62 | 140.67 | 141.37 | 3,236,408 | -5.36(-3.65%) |
Aug 30, 2024 | 141.05 | 147.06 | 140.78 | 146.73 | 3,359,564 | +4.92(+3.47%) |
Aug 29, 2024 | 141.99 | 142.69 | 139.22 | 141.81 | 2,274,979 | +0.76(+0.54%) |
Aug 28, 2024 | 140.06 | 142.74 | 139.42 | 141.05 | 2,139,707 | +0.12(+0.09%) |
Aug 27, 2024 | 142.75 | 142.75 | 140.45 | 140.93 | 2,028,537 | -2.16(-1.51%) |
Aug 26, 2024 | 146.61 | 147.36 | 142.65 | 143.09 | 2,752,155 | -2.78(-1.91%) |
Aug 23, 2024 | 144.38 | 146.30 | 143.44 | 145.87 | 1,523,955 | +2.44(+1.70%) |
Aug 22, 2024 | 144.09 | 144.94 | 142.90 | 143.43 | 1,176,801 | -0.44(-0.31%) |
Aug 21, 2024 | 142.23 | 145.42 | 141.52 | 143.87 | 2,695,475 | +2.61(+1.85%) |
Aug 20, 2024 | 147.95 | 147.95 | 141.15 | 141.26 | 4,083,391 | -6.96(-4.70%) |
Aug 19, 2024 | 149.99 | 150.55 | 147.79 | 148.22 | 2,637,293 | -1.60(-1.07%) |
Aug 16, 2024 | 148.49 | 151.04 | 147.66 | 149.82 | 2,005,514 | +0.52(+0.35%) |
Aug 15, 2024 | 148.99 | 150.93 | 148.52 | 149.30 | 1,917,749 | +1.48(+1.00%) |
Aug 14, 2024 | 148.27 | 149.32 | 147.10 | 147.82 | 2,672,653 | +0.28(+0.19%) |
Aug 13, 2024 | 150.00 | 150.56 | 147.28 | 147.54 | 2,530,119 | -3.95(-2.61%) |
Aug 12, 2024 | 152.09 | 153.59 | 150.55 | 151.49 | 1,610,423 | +0.41(+0.27%) |
Aug 09, 2024 | 151.58 | 151.94 | 149.50 | 151.08 | 1,568,124 | -0.53(-0.35%) |
Aug 08, 2024 | 149.00 | 152.41 | 148.87 | 151.61 | 2,042,071 | +3.34(+2.25%) |
Aug 07, 2024 | 150.62 | 151.22 | 147.89 | 148.27 | 2,148,989 | -0.58(-0.39%) |
Aug 06, 2024 | 148.21 | 151.85 | 147.80 | 148.85 | 2,457,103 | +1.21(+0.82%) |
Aug 05, 2024 | 144.44 | 148.39 | 141.44 | 147.64 | 2,684,864 | -0.92(-0.62%) |
Aug 02, 2024 | 154.15 | 154.15 | 148.15 | 148.56 | 3,460,047 | -7.89(-5.04%) |