Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 163.28 | 166.00 | 163.28 | 165.99 | 5,323 | -0.76(-0.46%) |
Oct 16, 2024 | 159.70 | 166.75 | 159.01 | 166.75 | 10,977 | +8.90(+5.64%) |
Oct 15, 2024 | 166.08 | 166.08 | 157.51 | 157.85 | 5,988 | -9.55(-5.70%) |
Oct 14, 2024 | 162.77 | 167.40 | 160.00 | 167.40 | 7,029 | +7.23(+4.51%) |
Oct 11, 2024 | 164.85 | 174.98 | 160.17 | 160.17 | 6,705 | -4.63(-2.81%) |
Oct 10, 2024 | 159.95 | 164.80 | 159.95 | 164.80 | 8,304 | +5.46(+3.43%) |
Oct 09, 2024 | 150.22 | 159.38 | 150.22 | 159.34 | 21,068 | +8.72(+5.79%) |
Oct 08, 2024 | 146.52 | 151.19 | 144.50 | 150.62 | 6,870 | +1.27(+0.85%) |
Oct 07, 2024 | 153.70 | 153.70 | 149.35 | 149.35 | 3,374 | -1.85(-1.22%) |
Oct 04, 2024 | 153.00 | 153.80 | 151.01 | 151.20 | 4,914 | -0.60(-0.40%) |
Oct 03, 2024 | 148.76 | 151.80 | 148.76 | 151.80 | 5,799 | +5.34(+3.65%) |
Oct 02, 2024 | 146.14 | 147.92 | 146.14 | 146.46 | 8,622 | +2.41(+1.67%) |
Oct 01, 2024 | 137.80 | 145.10 | 137.78 | 144.05 | 10,219 | +6.25(+4.54%) |
Sep 30, 2024 | 138.56 | 142.53 | 137.26 | 137.80 | 10,057 | -1.58(-1.13%) |
Sep 27, 2024 | 138.90 | 140.11 | 138.90 | 139.38 | 5,351 | +0.78(+0.56%) |
Sep 26, 2024 | 147.76 | 147.76 | 138.60 | 138.60 | 17,264 | -8.40(-5.71%) |
Sep 25, 2024 | 151.67 | 151.67 | 147.00 | 147.00 | 6,879 | -3.73(-2.47%) |
Sep 24, 2024 | 149.49 | 153.83 | 146.50 | 150.73 | 8,498 | +0.92(+0.61%) |
Sep 23, 2024 | 149.00 | 150.00 | 147.41 | 149.81 | 8,982 | +1.56(+1.05%) |
Sep 20, 2024 | 145.45 | 150.00 | 145.45 | 148.25 | 6,417 | +0.85(+0.58%) |
Sep 19, 2024 | 142.36 | 147.40 | 142.36 | 147.40 | 8,586 | +8.18(+5.88%) |
Sep 18, 2024 | 132.20 | 140.93 | 132.20 | 139.22 | 5,288 | +5.22(+3.90%) |
Sep 17, 2024 | 130.01 | 134.80 | 130.01 | 134.00 | 11,591 | +0.53(+0.40%) |
Sep 16, 2024 | 134.54 | 134.54 | 129.79 | 133.47 | 12,635 | -0.23(-0.17%) |
Sep 13, 2024 | 134.00 | 134.00 | 130.55 | 133.70 | 9,450 | -0.34(-0.25%) |
Sep 12, 2024 | 127.77 | 134.04 | 127.77 | 134.04 | 6,080 | +7.04(+5.54%) |
Sep 11, 2024 | 124.25 | 127.80 | 124.25 | 127.00 | 5,710 | +0.06(+0.05%) |
Sep 10, 2024 | 126.90 | 130.00 | 122.74 | 126.94 | 12,614 | -0.01(-0.01%) |
Sep 09, 2024 | 127.19 | 127.19 | 125.90 | 126.95 | 7,691 | +2.50(+2.01%) |
Sep 06, 2024 | 131.45 | 132.00 | 122.49 | 124.45 | 9,513 | -5.70(-4.38%) |
Sep 05, 2024 | 133.78 | 133.78 | 130.05 | 130.15 | 5,691 | -1.24(-0.94%) |
Sep 04, 2024 | 129.88 | 136.00 | 129.31 | 131.39 | 5,420 | +2.89(+2.25%) |
Sep 03, 2024 | 133.98 | 133.98 | 128.50 | 128.50 | 4,520 | -4.52(-3.40%) |
Aug 30, 2024 | 133.60 | 134.44 | 133.02 | 133.02 | 2,635 | -0.50(-0.37%) |
Aug 29, 2024 | 134.55 | 138.00 | 133.52 | 133.52 | 5,812 | +0.57(+0.43%) |
Aug 28, 2024 | 133.84 | 135.63 | 131.23 | 132.95 | 8,927 | -0.14(-0.11%) |
Aug 27, 2024 | 135.68 | 135.68 | 132.42 | 133.09 | 4,837 | -1.61(-1.20%) |
Aug 26, 2024 | 133.62 | 138.00 | 133.62 | 134.70 | 7,531 | +2.86(+2.17%) |
Aug 23, 2024 | 129.95 | 134.00 | 129.95 | 131.84 | 4,534 | +3.96(+3.10%) |
Aug 22, 2024 | 129.20 | 131.20 | 127.88 | 127.88 | 2,380 | -1.32(-1.02%) |
Aug 21, 2024 | 132.97 | 133.07 | 127.71 | 129.20 | 7,833 | +0.10(+0.08%) |
Aug 20, 2024 | 133.12 | 134.25 | 129.02 | 129.10 | 4,070 | -4.02(-3.02%) |
Aug 19, 2024 | 132.18 | 136.00 | 132.18 | 133.12 | 4,826 | +1.50(+1.14%) |
Aug 16, 2024 | 128.45 | 133.64 | 128.45 | 131.62 | 7,336 | +3.17(+2.47%) |
Aug 15, 2024 | 119.75 | 128.45 | 119.75 | 128.45 | 8,873 | +8.97(+7.51%) |
Aug 14, 2024 | 117.61 | 119.48 | 117.12 | 119.48 | 1,588 | +10.43(+9.56%) |
Aug 13, 2024 | 105.03 | 111.54 | 105.03 | 109.05 | 2,097 | -0.50(-0.46%) |
Aug 12, 2024 | 109.15 | 112.73 | 109.15 | 109.55 | 2,845 | +2.20(+2.05%) |
Aug 09, 2024 | 110.36 | 110.36 | 107.35 | 107.35 | 823 | -2.65(-2.41%) |
Aug 08, 2024 | 109.43 | 110.00 | 109.43 | 110.00 | 748 | +4.71(+4.47%) |
Aug 07, 2024 | 108.49 | 108.49 | 105.29 | 105.29 | 1,930 | -2.38(-2.21%) |
Aug 06, 2024 | 105.09 | 107.67 | 105.07 | 107.67 | 3,177 | +0.45(+0.42%) |
Aug 05, 2024 | 106.01 | 109.18 | 105.98 | 107.22 | 3,731 | +0.22(+0.21%) |
Aug 02, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 1,174 | -8.50(-7.36%) |