Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 185.10 | 188.98 | 173.87 | 175.16 | 213,991 | -9.98(-5.39%) |
Oct 14, 2024 | 184.87 | 187.37 | 183.87 | 185.14 | 113,473 | +0.14(+0.08%) |
Oct 11, 2024 | 179.42 | 187.56 | 179.42 | 185.00 | 104,141 | +4.00(+2.21%) |
Oct 10, 2024 | 177.56 | 181.01 | 175.00 | 181.00 | 124,693 | -0.55(-0.30%) |
Oct 09, 2024 | 180.05 | 182.54 | 179.81 | 181.55 | 104,701 | +0.19(+0.10%) |
Oct 08, 2024 | 179.80 | 184.34 | 178.44 | 181.36 | 120,980 | +1.68(+0.93%) |
Oct 07, 2024 | 177.95 | 181.61 | 176.75 | 179.68 | 170,619 | +0.29(+0.16%) |
Oct 04, 2024 | 182.28 | 182.45 | 177.22 | 179.39 | 158,542 | +2.50(+1.41%) |
Oct 03, 2024 | 167.07 | 178.88 | 167.07 | 176.89 | 172,273 | +7.27(+4.29%) |
Oct 02, 2024 | 166.88 | 172.92 | 166.88 | 169.62 | 118,543 | +1.37(+0.81%) |
Oct 01, 2024 | 170.55 | 170.55 | 161.78 | 168.25 | 157,205 | -3.26(-1.90%) |
Sep 30, 2024 | 172.91 | 175.93 | 168.56 | 171.51 | 289,478 | -4.52(-2.57%) |
Sep 27, 2024 | 177.94 | 181.00 | 174.21 | 176.03 | 140,812 | +0.51(+0.29%) |
Sep 26, 2024 | 175.00 | 178.93 | 169.69 | 175.52 | 247,434 | +7.93(+4.73%) |
Sep 25, 2024 | 163.70 | 170.65 | 162.59 | 167.59 | 133,901 | +2.73(+1.66%) |
Sep 24, 2024 | 164.87 | 167.98 | 164.18 | 164.86 | 109,328 | +1.55(+0.95%) |
Sep 23, 2024 | 165.32 | 166.86 | 161.76 | 163.31 | 101,600 | -0.26(-0.16%) |
Sep 20, 2024 | 166.23 | 166.80 | 161.88 | 163.57 | 382,058 | -4.34(-2.58%) |
Sep 19, 2024 | 165.35 | 170.71 | 163.85 | 167.91 | 313,190 | +11.04(+7.04%) |
Sep 18, 2024 | 154.89 | 165.26 | 152.46 | 156.87 | 240,221 | +3.40(+2.22%) |
Sep 17, 2024 | 150.00 | 155.00 | 149.62 | 153.47 | 183,349 | +5.24(+3.54%) |
Sep 16, 2024 | 144.66 | 148.55 | 143.98 | 148.23 | 116,408 | +1.74(+1.19%) |
Sep 13, 2024 | 143.36 | 147.71 | 143.36 | 146.49 | 195,825 | +4.98(+3.52%) |
Sep 12, 2024 | 142.45 | 144.54 | 139.00 | 141.51 | 112,279 | -0.85(-0.60%) |
Sep 11, 2024 | 133.12 | 144.37 | 131.07 | 142.36 | 187,186 | +9.65(+7.27%) |
Sep 10, 2024 | 133.39 | 133.39 | 128.98 | 132.71 | 125,339 | -0.82(-0.61%) |
Sep 09, 2024 | 132.91 | 136.26 | 131.51 | 133.53 | 135,497 | +2.99(+2.29%) |
Sep 06, 2024 | 133.74 | 133.74 | 127.37 | 130.54 | 159,083 | -3.79(-2.82%) |
Sep 05, 2024 | 134.89 | 136.00 | 132.41 | 134.33 | 84,470 | -1.28(-0.94%) |
Sep 04, 2024 | 133.53 | 137.79 | 131.47 | 135.61 | 116,013 | +1.45(+1.08%) |
Sep 03, 2024 | 141.26 | 142.43 | 130.00 | 134.16 | 198,721 | -10.50(-7.26%) |
Aug 30, 2024 | 147.82 | 147.82 | 141.40 | 144.66 | 160,777 | -2.27(-1.54%) |
Aug 29, 2024 | 139.75 | 147.39 | 139.75 | 146.93 | 255,447 | +8.44(+6.09%) |
Aug 28, 2024 | 142.80 | 144.13 | 136.94 | 138.49 | 146,476 | -4.54(-3.17%) |
Aug 27, 2024 | 136.01 | 143.64 | 131.94 | 143.03 | 208,224 | -1.49(-1.03%) |
Aug 26, 2024 | 143.54 | 146.50 | 142.10 | 144.52 | 187,919 | -0.23(-0.16%) |
Aug 23, 2024 | 139.14 | 145.00 | 139.09 | 144.75 | 155,851 | +7.66(+5.59%) |
Aug 22, 2024 | 142.28 | 142.66 | 135.98 | 137.09 | 102,836 | -5.33(-3.74%) |
Aug 21, 2024 | 140.78 | 143.00 | 140.53 | 142.42 | 99,486 | +3.16(+2.27%) |
Aug 20, 2024 | 141.77 | 142.62 | 137.61 | 139.26 | 119,979 | -2.92(-2.05%) |
Aug 19, 2024 | 139.77 | 142.93 | 136.40 | 142.18 | 128,826 | +2.36(+1.69%) |
Aug 16, 2024 | 139.12 | 142.75 | 137.87 | 139.82 | 186,984 | -0.04(-0.03%) |
Aug 15, 2024 | 132.86 | 140.08 | 132.86 | 139.86 | 200,708 | +11.35(+8.83%) |
Aug 14, 2024 | 132.20 | 132.20 | 128.44 | 128.51 | 159,846 | -1.51(-1.16%) |
Aug 13, 2024 | 130.27 | 133.91 | 128.15 | 130.02 | 224,461 | +1.55(+1.21%) |
Aug 12, 2024 | 128.00 | 131.89 | 126.52 | 128.47 | 219,505 | +1.77(+1.40%) |
Aug 09, 2024 | 124.49 | 126.96 | 120.15 | 126.70 | 291,164 | +2.12(+1.70%) |
Aug 08, 2024 | 112.66 | 125.16 | 110.28 | 124.58 | 584,998 | +11.92(+10.58%) |
Aug 07, 2024 | 115.01 | 121.09 | 112.60 | 112.66 | 415,257 | -0.83(-0.73%) |
Aug 06, 2024 | 115.27 | 115.45 | 109.50 | 113.49 | 217,901 | +1.39(+1.24%) |
Aug 05, 2024 | 106.72 | 116.00 | 106.72 | 112.10 | 306,598 | -1.42(-1.25%) |
Aug 02, 2024 | 121.43 | 122.67 | 110.53 | 113.52 | 455,315 | -13.18(-10.40%) |