Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 151.13 | 152.02 | 149.86 | 150.50 | 1,223,232 | -0.36(-0.24%) |
Oct 10, 2024 | 152.20 | 152.89 | 149.57 | 150.86 | 1,178,124 | -1.93(-1.26%) |
Oct 09, 2024 | 151.52 | 153.29 | 148.52 | 152.79 | 1,668,426 | +0.84(+0.55%) |
Oct 08, 2024 | 151.36 | 153.83 | 151.03 | 151.95 | 1,624,248 | +0.95(+0.63%) |
Oct 07, 2024 | 150.23 | 152.68 | 149.45 | 151.00 | 1,098,487 | +0.28(+0.19%) |
Oct 04, 2024 | 149.61 | 151.61 | 149.34 | 150.72 | 1,245,234 | +3.88(+2.64%) |
Oct 03, 2024 | 146.28 | 147.07 | 143.86 | 146.84 | 1,383,869 | -0.92(-0.62%) |
Oct 02, 2024 | 145.11 | 147.87 | 144.77 | 147.76 | 848,947 | +1.29(+0.88%) |
Oct 01, 2024 | 148.02 | 148.07 | 144.06 | 146.47 | 930,504 | -1.55(-1.05%) |
Sep 30, 2024 | 148.73 | 148.76 | 146.31 | 148.02 | 1,041,757 | -1.07(-0.72%) |
Sep 27, 2024 | 149.50 | 150.90 | 147.70 | 149.09 | 948,825 | +0.61(+0.41%) |
Sep 26, 2024 | 147.57 | 149.45 | 146.56 | 148.48 | 1,290,104 | +2.99(+2.06%) |
Sep 25, 2024 | 145.63 | 146.59 | 144.20 | 145.49 | 1,744,545 | -2.43(-1.64%) |
Sep 24, 2024 | 145.00 | 147.99 | 144.49 | 147.92 | 1,487,098 | +3.88(+2.69%) |
Sep 23, 2024 | 144.03 | 144.49 | 142.43 | 144.04 | 979,764 | +0.00(+0.00%) |
Sep 20, 2024 | 142.54 | 144.18 | 141.64 | 144.04 | 2,647,776 | +1.50(+1.05%) |
Sep 19, 2024 | 142.71 | 145.11 | 141.60 | 142.54 | 1,642,845 | +2.88(+2.07%) |
Sep 18, 2024 | 137.44 | 140.91 | 136.86 | 139.66 | 1,315,804 | +1.25(+0.90%) |
Sep 17, 2024 | 136.20 | 139.78 | 135.80 | 138.41 | 1,757,957 | +2.62(+1.93%) |
Sep 16, 2024 | 136.56 | 137.42 | 134.82 | 135.79 | 792,699 | +0.02(+0.01%) |
Sep 13, 2024 | 133.51 | 135.87 | 132.98 | 135.77 | 1,067,047 | +3.55(+2.68%) |
Sep 12, 2024 | 130.47 | 132.85 | 129.94 | 132.22 | 1,036,560 | +2.39(+1.84%) |
Sep 11, 2024 | 130.62 | 130.93 | 126.46 | 129.83 | 1,484,974 | -1.27(-0.97%) |
Sep 10, 2024 | 133.71 | 133.71 | 129.17 | 131.10 | 1,311,204 | -1.76(-1.32%) |
Sep 09, 2024 | 132.99 | 134.47 | 131.85 | 132.86 | 1,298,987 | +0.60(+0.45%) |
Sep 06, 2024 | 135.16 | 136.88 | 131.72 | 132.26 | 1,234,041 | -2.93(-2.17%) |
Sep 05, 2024 | 134.00 | 137.67 | 133.57 | 135.19 | 1,340,714 | +0.27(+0.20%) |
Sep 04, 2024 | 136.20 | 137.72 | 134.74 | 134.92 | 1,065,051 | -1.82(-1.33%) |
Sep 03, 2024 | 138.56 | 139.63 | 135.88 | 136.74 | 1,532,127 | -2.35(-1.69%) |
Aug 30, 2024 | 142.23 | 142.23 | 138.39 | 139.09 | 2,008,340 | -1.82(-1.29%) |
Aug 29, 2024 | 141.00 | 142.42 | 139.94 | 140.91 | 1,263,186 | +1.19(+0.85%) |
Aug 28, 2024 | 139.80 | 140.51 | 138.79 | 139.72 | 1,236,260 | -1.08(-0.77%) |
Aug 27, 2024 | 136.69 | 141.79 | 136.36 | 140.80 | 1,710,911 | +3.68(+2.68%) |
Aug 26, 2024 | 138.13 | 139.68 | 136.99 | 137.12 | 1,270,610 | -1.01(-0.73%) |
Aug 23, 2024 | 134.40 | 138.90 | 133.91 | 138.13 | 1,303,564 | +5.01(+3.76%) |
Aug 22, 2024 | 133.63 | 135.15 | 132.72 | 133.12 | 1,065,470 | -0.07(-0.05%) |
Aug 21, 2024 | 134.00 | 134.84 | 131.93 | 133.19 | 1,279,801 | -0.33(-0.25%) |
Aug 20, 2024 | 135.00 | 136.26 | 133.34 | 133.52 | 1,333,395 | -1.94(-1.43%) |
Aug 19, 2024 | 131.95 | 135.64 | 131.58 | 135.46 | 1,552,503 | +4.42(+3.37%) |
Aug 16, 2024 | 130.93 | 131.80 | 130.15 | 131.04 | 1,675,629 | -1.18(-0.89%) |
Aug 15, 2024 | 130.25 | 132.87 | 129.71 | 132.22 | 1,569,755 | +3.19(+2.47%) |
Aug 14, 2024 | 131.02 | 132.48 | 127.61 | 129.03 | 2,829,970 | -1.55(-1.19%) |
Aug 13, 2024 | 128.43 | 130.69 | 127.44 | 130.58 | 1,868,284 | +3.69(+2.91%) |
Aug 12, 2024 | 128.51 | 129.69 | 126.33 | 126.89 | 2,417,235 | -3.12(-2.40%) |
Aug 09, 2024 | 130.00 | 131.31 | 125.50 | 130.01 | 6,092,489 | +12.04(+10.21%) |
Aug 08, 2024 | 113.37 | 118.56 | 112.68 | 117.97 | 4,095,906 | +4.73(+4.18%) |
Aug 07, 2024 | 115.00 | 116.17 | 111.08 | 113.24 | 3,039,937 | -4.29(-3.65%) |
Aug 06, 2024 | 113.00 | 117.81 | 112.54 | 117.53 | 2,951,234 | +5.41(+4.83%) |
Aug 05, 2024 | 111.75 | 114.34 | 110.20 | 112.12 | 3,321,265 | -3.37(-2.92%) |
Aug 02, 2024 | 116.50 | 117.17 | 113.19 | 115.49 | 3,053,141 | -5.99(-4.93%) |