Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 157.79 | 158.42 | 153.76 | 155.04 | 814,739 | -2.95(-1.87%) |
Oct 24, 2024 | 157.59 | 160.95 | 156.91 | 157.99 | 1,233,261 | +0.87(+0.55%) |
Oct 23, 2024 | 159.84 | 159.94 | 155.19 | 157.12 | 1,445,330 | -0.35(-0.22%) |
Oct 22, 2024 | 151.33 | 159.15 | 151.33 | 157.47 | 2,044,017 | +10.10(+6.85%) |
Oct 21, 2024 | 149.05 | 149.75 | 146.91 | 147.37 | 1,434,859 | -2.28(-1.52%) |
Oct 18, 2024 | 149.10 | 150.59 | 147.96 | 149.65 | 631,429 | +0.69(+0.46%) |
Oct 17, 2024 | 149.71 | 150.32 | 148.60 | 148.96 | 582,137 | +0.03(+0.02%) |
Oct 16, 2024 | 149.22 | 150.88 | 148.63 | 148.93 | 524,441 | -0.42(-0.28%) |
Oct 15, 2024 | 148.29 | 151.44 | 148.08 | 149.35 | 861,466 | +0.35(+0.23%) |
Oct 14, 2024 | 149.21 | 149.95 | 147.02 | 149.00 | 678,845 | +0.33(+0.22%) |
Oct 11, 2024 | 148.55 | 149.44 | 147.68 | 148.67 | 480,149 | +0.86(+0.58%) |
Oct 10, 2024 | 149.28 | 149.28 | 147.30 | 147.81 | 426,045 | -1.20(-0.81%) |
Oct 09, 2024 | 149.09 | 149.99 | 148.13 | 149.01 | 539,269 | +0.23(+0.15%) |
Oct 08, 2024 | 147.21 | 149.40 | 146.53 | 148.78 | 748,129 | +1.88(+1.28%) |
Oct 07, 2024 | 150.75 | 150.75 | 146.17 | 146.90 | 640,211 | -3.89(-2.58%) |
Oct 04, 2024 | 152.11 | 152.49 | 150.42 | 150.79 | 500,807 | -1.34(-0.88%) |
Oct 03, 2024 | 154.98 | 155.09 | 151.79 | 152.13 | 558,854 | -2.73(-1.76%) |
Oct 02, 2024 | 154.49 | 155.38 | 152.98 | 154.86 | 577,787 | +0.91(+0.59%) |
Oct 01, 2024 | 154.81 | 155.35 | 153.69 | 153.95 | 500,194 | -1.30(-0.84%) |
Sep 30, 2024 | 155.09 | 155.59 | 153.55 | 155.25 | 934,676 | +0.45(+0.29%) |
Sep 27, 2024 | 154.66 | 156.52 | 154.46 | 154.80 | 712,319 | +0.38(+0.25%) |
Sep 26, 2024 | 152.04 | 154.50 | 152.04 | 154.42 | 647,761 | +1.93(+1.27%) |
Sep 25, 2024 | 153.59 | 154.16 | 151.89 | 152.49 | 697,470 | -0.59(-0.39%) |
Sep 24, 2024 | 153.61 | 154.68 | 152.21 | 153.08 | 905,643 | -0.90(-0.58%) |
Sep 23, 2024 | 153.22 | 155.00 | 153.00 | 153.98 | 678,386 | +0.99(+0.65%) |
Sep 20, 2024 | 155.10 | 155.10 | 152.56 | 152.99 | 1,456,258 | -2.13(-1.37%) |
Sep 19, 2024 | 155.84 | 156.88 | 154.51 | 155.12 | 519,544 | -0.36(-0.23%) |
Sep 18, 2024 | 155.20 | 157.06 | 155.10 | 155.48 | 440,344 | +0.10(+0.06%) |
Sep 17, 2024 | 156.37 | 156.80 | 154.57 | 155.38 | 476,180 | -0.98(-0.63%) |
Sep 16, 2024 | 155.34 | 157.23 | 155.22 | 156.36 | 618,457 | +1.98(+1.28%) |
Sep 13, 2024 | 155.02 | 155.51 | 153.33 | 154.38 | 570,725 | -0.38(-0.25%) |
Sep 12, 2024 | 153.51 | 154.97 | 151.88 | 154.76 | 762,507 | +1.20(+0.78%) |
Sep 11, 2024 | 152.13 | 153.97 | 149.52 | 153.56 | 958,076 | +0.70(+0.46%) |
Sep 10, 2024 | 154.59 | 155.41 | 151.24 | 152.86 | 656,114 | -1.43(-0.93%) |
Sep 09, 2024 | 152.96 | 155.64 | 152.56 | 154.29 | 912,132 | +1.36(+0.89%) |
Sep 06, 2024 | 154.24 | 155.03 | 152.02 | 152.93 | 827,465 | -1.30(-0.84%) |
Sep 05, 2024 | 155.26 | 155.51 | 152.28 | 154.23 | 756,110 | -1.16(-0.75%) |
Sep 04, 2024 | 157.21 | 159.36 | 154.89 | 155.39 | 606,150 | -1.58(-1.01%) |
Sep 03, 2024 | 157.00 | 158.22 | 156.02 | 156.97 | 745,945 | +0.00(+0.00%) |
Aug 30, 2024 | 155.92 | 157.34 | 155.49 | 156.97 | 883,729 | +0.74(+0.47%) |
Aug 29, 2024 | 155.02 | 156.72 | 154.41 | 156.23 | 698,709 | +1.35(+0.87%) |
Aug 28, 2024 | 153.53 | 155.29 | 153.38 | 154.88 | 569,978 | +1.28(+0.83%) |
Aug 27, 2024 | 154.28 | 154.65 | 152.95 | 153.60 | 494,545 | -0.30(-0.19%) |
Aug 26, 2024 | 153.95 | 154.71 | 153.50 | 153.90 | 425,352 | +0.34(+0.22%) |
Aug 23, 2024 | 153.75 | 153.81 | 152.02 | 153.56 | 472,341 | +0.72(+0.47%) |
Aug 22, 2024 | 153.31 | 153.31 | 152.16 | 152.84 | 477,564 | -0.13(-0.08%) |
Aug 21, 2024 | 151.37 | 153.07 | 150.90 | 152.97 | 625,068 | +2.06(+1.37%) |
Aug 20, 2024 | 151.36 | 151.36 | 150.01 | 150.91 | 432,235 | -0.21(-0.14%) |
Aug 19, 2024 | 151.44 | 152.88 | 150.52 | 151.12 | 688,336 | -0.26(-0.17%) |
Aug 16, 2024 | 149.98 | 151.84 | 148.66 | 151.38 | 717,096 | +1.69(+1.13%) |
Aug 15, 2024 | 150.18 | 150.86 | 148.58 | 149.69 | 685,182 | -0.16(-0.11%) |
Aug 14, 2024 | 150.47 | 150.74 | 149.44 | 149.85 | 510,357 | -0.92(-0.61%) |
Aug 13, 2024 | 151.00 | 152.00 | 148.83 | 150.77 | 728,393 | +0.35(+0.23%) |
Aug 12, 2024 | 149.00 | 150.56 | 148.74 | 150.42 | 692,970 | +1.11(+0.74%) |
Aug 09, 2024 | 150.00 | 150.51 | 148.41 | 149.31 | 675,579 | -0.75(-0.50%) |
Aug 08, 2024 | 145.83 | 150.25 | 145.43 | 150.06 | 799,975 | +3.93(+2.69%) |
Aug 07, 2024 | 146.90 | 148.72 | 145.84 | 146.13 | 1,090,306 | -0.76(-0.52%) |
Aug 06, 2024 | 145.93 | 148.31 | 145.49 | 146.89 | 822,562 | +1.10(+0.75%) |
Aug 05, 2024 | 149.89 | 150.55 | 144.87 | 145.79 | 1,261,942 | -4.29(-2.86%) |
Aug 02, 2024 | 148.00 | 151.78 | 147.21 | 150.08 | 1,024,769 | +2.41(+1.63%) |