Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 142.53 | 143.95 | 142.22 | 143.24 | 1,460,569 | +1.27(+0.89%) |
Oct 10, 2024 | 143.09 | 143.53 | 141.42 | 141.97 | 1,423,636 | -1.77(-1.23%) |
Oct 09, 2024 | 143.75 | 144.85 | 143.36 | 143.74 | 1,156,603 | +0.41(+0.29%) |
Oct 08, 2024 | 143.46 | 143.88 | 142.39 | 143.33 | 1,076,903 | +0.43(+0.30%) |
Oct 07, 2024 | 142.44 | 143.66 | 141.56 | 142.90 | 1,472,326 | +0.20(+0.14%) |
Oct 04, 2024 | 141.57 | 143.44 | 140.55 | 142.70 | 2,132,937 | +2.01(+1.43%) |
Oct 03, 2024 | 142.16 | 142.79 | 140.41 | 140.69 | 1,547,123 | -2.51(-1.75%) |
Oct 02, 2024 | 141.94 | 143.53 | 141.82 | 143.20 | 1,277,200 | +0.95(+0.67%) |
Oct 01, 2024 | 143.24 | 143.62 | 140.95 | 142.25 | 1,503,325 | -1.19(-0.83%) |
Sep 30, 2024 | 144.82 | 145.00 | 142.81 | 143.44 | 1,451,183 | -1.21(-0.84%) |
Sep 27, 2024 | 143.81 | 145.58 | 143.81 | 144.65 | 1,603,189 | +1.04(+0.72%) |
Sep 26, 2024 | 142.54 | 143.68 | 142.36 | 143.61 | 1,547,013 | +2.13(+1.51%) |
Sep 25, 2024 | 141.79 | 142.21 | 141.00 | 141.48 | 1,512,572 | -0.16(-0.11%) |
Sep 24, 2024 | 141.10 | 142.21 | 140.32 | 141.64 | 2,644,986 | +0.57(+0.40%) |
Sep 23, 2024 | 140.54 | 141.39 | 139.53 | 141.07 | 2,341,642 | +1.52(+1.09%) |
Sep 20, 2024 | 139.94 | 140.44 | 138.58 | 139.55 | 4,582,177 | -1.19(-0.85%) |
Sep 19, 2024 | 142.77 | 143.39 | 140.47 | 140.74 | 1,866,808 | +0.29(+0.21%) |
Sep 18, 2024 | 142.98 | 143.31 | 140.02 | 140.45 | 3,974,867 | -2.14(-1.50%) |
Sep 17, 2024 | 147.00 | 147.72 | 142.01 | 142.59 | 3,384,360 | -3.93(-2.68%) |
Sep 16, 2024 | 146.83 | 147.68 | 144.95 | 146.52 | 1,916,773 | +0.69(+0.47%) |
Sep 13, 2024 | 145.22 | 146.44 | 144.52 | 145.83 | 1,449,063 | +1.08(+0.75%) |
Sep 12, 2024 | 144.25 | 145.13 | 143.14 | 144.75 | 1,207,086 | +1.05(+0.73%) |
Sep 11, 2024 | 144.04 | 144.14 | 140.82 | 143.70 | 1,803,504 | -0.10(-0.07%) |
Sep 10, 2024 | 144.44 | 145.16 | 143.11 | 143.80 | 1,205,650 | -0.50(-0.35%) |
Sep 09, 2024 | 144.83 | 145.34 | 143.75 | 144.30 | 1,623,118 | +0.29(+0.20%) |
Sep 06, 2024 | 145.91 | 147.34 | 143.35 | 144.01 | 1,785,739 | -1.90(-1.30%) |
Sep 05, 2024 | 146.41 | 146.77 | 144.87 | 145.91 | 1,971,803 | -1.17(-0.80%) |
Sep 04, 2024 | 146.23 | 148.10 | 146.12 | 147.08 | 1,422,376 | +0.85(+0.58%) |
Sep 03, 2024 | 151.70 | 151.70 | 145.63 | 146.23 | 1,798,716 | -5.59(-3.68%) |
Aug 30, 2024 | 150.25 | 152.07 | 149.69 | 151.82 | 2,315,555 | +1.57(+1.04%) |
Aug 29, 2024 | 150.07 | 151.40 | 149.38 | 150.25 | 1,601,186 | +0.93(+0.62%) |
Aug 28, 2024 | 149.32 | 150.17 | 148.80 | 149.32 | 1,297,011 | +0.31(+0.20%) |
Aug 27, 2024 | 148.50 | 149.51 | 148.19 | 149.01 | 1,397,612 | +0.64(+0.43%) |
Aug 26, 2024 | 147.49 | 149.29 | 147.29 | 148.37 | 1,441,736 | +0.94(+0.64%) |
Aug 23, 2024 | 148.32 | 148.32 | 145.96 | 147.43 | 1,479,384 | +0.49(+0.33%) |
Aug 22, 2024 | 148.93 | 149.87 | 146.54 | 146.94 | 1,426,639 | -2.62(-1.75%) |
Aug 21, 2024 | 148.91 | 149.79 | 148.68 | 149.56 | 1,325,686 | +0.70(+0.47%) |
Aug 20, 2024 | 149.46 | 149.51 | 148.11 | 148.86 | 1,138,699 | -0.62(-0.41%) |
Aug 19, 2024 | 147.72 | 149.53 | 147.43 | 149.48 | 2,261,486 | +1.31(+0.88%) |
Aug 16, 2024 | 146.16 | 148.60 | 145.55 | 148.17 | 1,823,897 | +1.32(+0.90%) |
Aug 15, 2024 | 147.67 | 148.27 | 146.26 | 146.85 | 1,375,599 | +0.58(+0.40%) |
Aug 14, 2024 | 146.19 | 146.76 | 145.43 | 146.27 | 840,178 | -0.44(-0.30%) |
Aug 13, 2024 | 146.16 | 147.26 | 145.53 | 146.71 | 1,463,534 | +0.99(+0.68%) |
Aug 12, 2024 | 145.92 | 148.01 | 145.31 | 145.72 | 1,796,666 | -0.69(-0.47%) |
Aug 09, 2024 | 146.89 | 147.04 | 144.97 | 146.41 | 2,644,291 | -0.42(-0.29%) |
Aug 08, 2024 | 145.06 | 146.97 | 144.57 | 146.83 | 1,459,275 | +2.61(+1.81%) |
Aug 07, 2024 | 146.05 | 147.44 | 144.13 | 144.23 | 1,627,053 | -1.32(-0.91%) |
Aug 06, 2024 | 145.95 | 148.09 | 144.96 | 145.54 | 1,842,938 | +0.23(+0.16%) |
Aug 05, 2024 | 146.50 | 147.85 | 143.97 | 145.31 | 2,744,806 | -3.32(-2.24%) |
Aug 02, 2024 | 147.92 | 149.94 | 146.49 | 148.64 | 1,827,384 | +0.43(+0.29%) |