Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2024 | 156.32 | 158.17 | 156.00 | 157.95 | 1,105,834 | +4.31(+2.81%) |
Nov 05, 2024 | 151.94 | 153.73 | 151.94 | 153.64 | 407,594 | +2.23(+1.47%) |
Nov 04, 2024 | 151.72 | 152.48 | 150.75 | 151.41 | 497,992 | -0.30(-0.20%) |
Nov 01, 2024 | 151.00 | 152.87 | 150.83 | 151.71 | 1,395,420 | +1.02(+0.68%) |
Oct 31, 2024 | 154.13 | 154.13 | 150.62 | 150.69 | 766,030 | -5.19(-3.33%) |
Oct 30, 2024 | 157.09 | 157.57 | 155.79 | 155.88 | 420,875 | -1.88(-1.19%) |
Oct 29, 2024 | 155.96 | 158.16 | 155.20 | 157.76 | 502,072 | +2.11(+1.36%) |
Oct 28, 2024 | 156.61 | 156.63 | 155.52 | 155.65 | 588,465 | +0.26(+0.17%) |
Oct 25, 2024 | 155.22 | 157.01 | 155.13 | 155.39 | 1,856,194 | +1.00(+0.65%) |
Oct 24, 2024 | 154.48 | 154.65 | 153.41 | 154.39 | 367,638 | +0.60(+0.39%) |
Oct 23, 2024 | 155.67 | 155.87 | 152.49 | 153.79 | 459,960 | -2.48(-1.59%) |
Oct 22, 2024 | 155.39 | 156.75 | 155.00 | 156.27 | 343,518 | +0.03(+0.02%) |
Oct 21, 2024 | 154.65 | 156.24 | 154.56 | 156.24 | 525,812 | +1.04(+0.67%) |
Oct 18, 2024 | 155.73 | 155.73 | 154.94 | 155.20 | 362,887 | +0.57(+0.37%) |
Oct 17, 2024 | 156.35 | 156.47 | 154.56 | 154.63 | 546,388 | +0.45(+0.29%) |
Oct 16, 2024 | 154.40 | 154.42 | 152.65 | 154.18 | 312,111 | +0.02(+0.01%) |
Oct 15, 2024 | 157.39 | 157.56 | 153.45 | 154.16 | 521,216 | -2.85(-1.82%) |
Oct 14, 2024 | 156.00 | 157.53 | 156.00 | 157.01 | 611,649 | +2.01(+1.30%) |
Oct 11, 2024 | 154.31 | 155.36 | 154.24 | 155.00 | 277,191 | +0.38(+0.25%) |
Oct 10, 2024 | 153.48 | 155.09 | 153.16 | 154.62 | 295,985 | +0.10(+0.06%) |
Oct 09, 2024 | 153.15 | 154.60 | 152.78 | 154.52 | 320,402 | +1.37(+0.89%) |
Oct 08, 2024 | 151.42 | 153.35 | 151.10 | 153.15 | 462,173 | +2.79(+1.86%) |
Oct 07, 2024 | 151.14 | 151.89 | 150.08 | 150.36 | 531,703 | -1.30(-0.86%) |
Oct 04, 2024 | 151.72 | 151.75 | 149.85 | 151.66 | 915,211 | +1.95(+1.30%) |
Oct 03, 2024 | 148.59 | 150.60 | 148.59 | 149.71 | 355,774 | +0.66(+0.44%) |
Oct 02, 2024 | 148.28 | 149.62 | 147.20 | 149.05 | 493,982 | +0.91(+0.61%) |
Oct 01, 2024 | 151.26 | 151.34 | 147.32 | 148.14 | 1,458,471 | -3.48(-2.30%) |
Sep 30, 2024 | 150.46 | 151.69 | 149.79 | 151.62 | 899,385 | +0.61(+0.40%) |
Sep 27, 2024 | 152.37 | 152.37 | 150.49 | 151.01 | 295,029 | -1.19(-0.78%) |
Sep 26, 2024 | 153.30 | 153.44 | 150.61 | 152.20 | 2,190,663 | +1.47(+0.98%) |
Sep 25, 2024 | 149.85 | 151.39 | 149.85 | 150.73 | 322,536 | +0.52(+0.34%) |
Sep 24, 2024 | 149.89 | 150.49 | 148.09 | 150.21 | 527,582 | +1.06(+0.71%) |
Sep 23, 2024 | 149.48 | 149.67 | 148.78 | 149.15 | 696,181 | -0.16(-0.11%) |
Sep 20, 2024 | 149.47 | 150.03 | 148.14 | 149.31 | 607,937 | -0.47(-0.31%) |
Sep 19, 2024 | 149.12 | 150.66 | 148.68 | 149.78 | 606,073 | +4.46(+3.07%) |
Sep 18, 2024 | 146.48 | 147.72 | 145.18 | 145.33 | 866,613 | -0.68(-0.47%) |
Sep 17, 2024 | 147.12 | 147.38 | 145.17 | 146.01 | 589,798 | +0.07(+0.05%) |
Sep 16, 2024 | 145.57 | 146.31 | 144.61 | 145.94 | 500,442 | -0.90(-0.61%) |
Sep 13, 2024 | 146.28 | 147.19 | 145.80 | 146.84 | 432,048 | +0.78(+0.53%) |
Sep 12, 2024 | 144.88 | 146.64 | 143.99 | 146.06 | 702,687 | +1.25(+0.86%) |
Sep 11, 2024 | 141.36 | 145.10 | 139.15 | 144.81 | 725,063 | +3.96(+2.81%) |
Sep 10, 2024 | 140.07 | 140.96 | 138.78 | 140.85 | 468,753 | +1.54(+1.10%) |
Sep 09, 2024 | 139.01 | 139.63 | 137.75 | 139.31 | 649,655 | +1.71(+1.24%) |
Sep 06, 2024 | 141.04 | 141.40 | 136.98 | 137.60 | 1,267,940 | -3.34(-2.37%) |
Sep 05, 2024 | 140.06 | 142.62 | 140.06 | 140.94 | 3,511,763 | +0.00(+0.00%) |
Sep 04, 2024 | 140.04 | 142.25 | 139.49 | 140.94 | 981,338 | -0.54(-0.38%) |