Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 143.52 | 146.27 | 142.90 | 146.07 | 1,746,218 | +2.55(+1.78%) |
Oct 17, 2024 | 146.83 | 147.69 | 142.70 | 143.52 | 1,591,534 | -0.37(-0.26%) |
Oct 16, 2024 | 147.88 | 148.61 | 143.76 | 143.89 | 1,530,895 | -3.72(-2.52%) |
Oct 15, 2024 | 148.74 | 151.40 | 145.58 | 147.61 | 2,342,483 | -1.46(-0.98%) |
Oct 14, 2024 | 146.00 | 150.80 | 145.10 | 149.07 | 2,071,213 | +3.53(+2.43%) |
Oct 11, 2024 | 143.74 | 145.94 | 142.06 | 145.54 | 1,650,193 | +1.78(+1.24%) |
Oct 10, 2024 | 139.04 | 146.00 | 137.71 | 143.76 | 2,297,010 | +3.76(+2.69%) |
Oct 09, 2024 | 139.67 | 143.32 | 134.14 | 140.00 | 3,246,261 | +0.34(+0.24%) |
Oct 08, 2024 | 140.66 | 142.79 | 139.34 | 139.66 | 2,268,962 | -1.00(-0.71%) |
Oct 07, 2024 | 140.75 | 141.41 | 138.16 | 140.66 | 2,198,088 | -0.77(-0.54%) |
Oct 04, 2024 | 138.73 | 141.88 | 136.11 | 141.43 | 2,985,613 | +5.07(+3.72%) |
Oct 03, 2024 | 138.21 | 139.13 | 134.83 | 136.36 | 1,662,964 | -2.66(-1.91%) |
Oct 02, 2024 | 127.86 | 139.40 | 127.01 | 139.02 | 2,617,268 | +10.04(+7.78%) |
Oct 01, 2024 | 130.18 | 130.37 | 125.06 | 128.98 | 1,303,419 | -1.43(-1.10%) |
Sep 30, 2024 | 130.12 | 131.14 | 128.03 | 130.41 | 1,085,838 | +0.29(+0.22%) |
Sep 27, 2024 | 133.50 | 134.51 | 129.93 | 130.12 | 1,603,455 | -2.15(-1.63%) |
Sep 26, 2024 | 128.04 | 132.37 | 127.73 | 132.27 | 1,621,265 | +6.12(+4.85%) |
Sep 25, 2024 | 128.58 | 129.43 | 125.93 | 126.15 | 1,021,656 | -2.67(-2.07%) |
Sep 24, 2024 | 130.49 | 132.12 | 128.70 | 128.82 | 1,025,069 | -1.28(-0.98%) |
Sep 23, 2024 | 131.15 | 131.38 | 128.38 | 130.10 | 2,163,274 | -1.10(-0.84%) |
Sep 20, 2024 | 133.64 | 133.64 | 130.36 | 131.20 | 2,659,513 | -3.19(-2.37%) |
Sep 19, 2024 | 134.92 | 136.19 | 133.81 | 134.39 | 1,215,862 | +3.42(+2.61%) |
Sep 18, 2024 | 130.19 | 134.94 | 129.69 | 130.97 | 2,220,085 | +0.76(+0.58%) |
Sep 17, 2024 | 130.18 | 131.55 | 128.55 | 130.21 | 1,502,978 | +0.69(+0.53%) |
Sep 16, 2024 | 129.80 | 131.03 | 127.50 | 129.52 | 1,510,632 | +0.34(+0.26%) |
Sep 13, 2024 | 126.31 | 129.71 | 126.31 | 129.18 | 1,180,196 | +2.93(+2.32%) |
Sep 12, 2024 | 124.26 | 126.28 | 120.51 | 126.25 | 1,635,533 | +1.42(+1.14%) |
Sep 11, 2024 | 123.19 | 125.86 | 122.47 | 124.83 | 2,246,374 | +0.70(+0.56%) |
Sep 10, 2024 | 122.76 | 124.78 | 121.72 | 124.13 | 1,126,291 | +1.59(+1.30%) |
Sep 09, 2024 | 125.00 | 126.67 | 121.32 | 122.54 | 1,972,082 | -1.85(-1.49%) |
Sep 06, 2024 | 129.87 | 130.80 | 123.87 | 124.39 | 1,416,736 | -5.37(-4.14%) |
Sep 05, 2024 | 128.39 | 130.84 | 128.03 | 129.76 | 1,252,954 | +1.17(+0.91%) |
Sep 04, 2024 | 128.06 | 130.75 | 127.36 | 128.59 | 910,327 | -1.67(-1.28%) |
Sep 03, 2024 | 131.30 | 133.67 | 129.77 | 130.26 | 1,121,669 | -1.14(-0.87%) |
Aug 30, 2024 | 133.84 | 134.09 | 130.41 | 131.40 | 968,972 | -2.38(-1.78%) |
Aug 29, 2024 | 133.01 | 135.21 | 131.76 | 133.78 | 1,225,621 | +2.08(+1.58%) |
Aug 28, 2024 | 132.71 | 133.41 | 129.95 | 131.70 | 1,448,431 | +0.80(+0.61%) |
Aug 27, 2024 | 129.78 | 131.15 | 128.44 | 130.90 | 1,378,252 | +0.48(+0.37%) |
Aug 26, 2024 | 131.68 | 132.72 | 130.15 | 130.42 | 890,098 | -0.97(-0.74%) |
Aug 23, 2024 | 131.51 | 132.62 | 129.50 | 131.39 | 832,035 | +2.06(+1.59%) |
Aug 22, 2024 | 133.93 | 135.13 | 129.18 | 129.33 | 1,042,457 | -3.29(-2.48%) |
Aug 21, 2024 | 132.55 | 133.29 | 129.90 | 132.62 | 1,623,138 | +0.11(+0.08%) |
Aug 20, 2024 | 137.10 | 137.18 | 132.37 | 132.51 | 2,335,449 | -3.39(-2.49%) |
Aug 19, 2024 | 130.88 | 136.30 | 130.04 | 135.90 | 1,921,118 | +5.59(+4.29%) |
Aug 16, 2024 | 130.00 | 132.65 | 128.12 | 130.31 | 1,764,876 | +1.51(+1.17%) |
Aug 15, 2024 | 123.56 | 129.33 | 123.56 | 128.80 | 1,991,553 | +6.52(+5.33%) |
Aug 14, 2024 | 122.13 | 126.56 | 122.00 | 122.28 | 2,177,361 | +2.56(+2.14%) |
Aug 13, 2024 | 124.16 | 128.50 | 113.21 | 119.72 | 3,746,282 | -4.82(-3.87%) |
Aug 12, 2024 | 123.15 | 125.50 | 120.50 | 124.54 | 1,281,226 | +0.98(+0.79%) |
Aug 09, 2024 | 126.59 | 126.66 | 123.30 | 123.56 | 1,860,378 | -3.14(-2.48%) |
Aug 08, 2024 | 120.85 | 126.89 | 120.16 | 126.70 | 2,064,184 | +5.60(+4.62%) |
Aug 07, 2024 | 119.81 | 129.62 | 118.37 | 121.10 | 4,502,978 | +4.74(+4.07%) |
Aug 06, 2024 | 115.47 | 118.77 | 114.01 | 116.36 | 1,799,996 | +0.89(+0.77%) |
Aug 05, 2024 | 111.45 | 118.29 | 108.81 | 115.47 | 2,158,147 | -2.23(-1.89%) |
Aug 02, 2024 | 120.29 | 120.56 | 114.71 | 117.70 | 1,824,099 | -4.65(-3.80%) |