Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 153.43 | 154.51 | 153.42 | 154.37 | 13,593 | -1.59(-1.02%) |
Oct 09, 2024 | 155.52 | 156.11 | 155.14 | 155.96 | 12,016 | +0.97(+0.63%) |
Oct 08, 2024 | 154.62 | 155.38 | 154.62 | 154.99 | 17,894 | +0.83(+0.54%) |
Oct 07, 2024 | 154.11 | 154.57 | 152.96 | 154.16 | 25,010 | +0.16(+0.10%) |
Oct 04, 2024 | 153.88 | 154.00 | 152.26 | 154.00 | 8,195 | +2.08(+1.37%) |
Oct 03, 2024 | 152.50 | 153.08 | 151.38 | 151.92 | 10,156 | -1.22(-0.80%) |
Oct 02, 2024 | 151.90 | 153.18 | 151.40 | 153.14 | 11,084 | +0.66(+0.43%) |
Oct 01, 2024 | 151.67 | 153.19 | 151.01 | 152.48 | 28,473 | -0.51(-0.33%) |
Sep 30, 2024 | 152.36 | 152.99 | 151.32 | 152.99 | 5,336 | +0.73(+0.48%) |
Sep 27, 2024 | 152.98 | 152.98 | 151.67 | 152.26 | 10,847 | +0.10(+0.07%) |
Sep 26, 2024 | 153.84 | 153.96 | 151.97 | 152.16 | 34,082 | +0.11(+0.07%) |
Sep 25, 2024 | 152.12 | 152.69 | 151.92 | 152.05 | 14,681 | -0.35(-0.23%) |
Sep 24, 2024 | 152.62 | 152.62 | 151.54 | 152.40 | 34,439 | +0.38(+0.25%) |
Sep 23, 2024 | 151.48 | 152.57 | 151.48 | 152.02 | 36,017 | +0.95(+0.63%) |
Sep 20, 2024 | 151.33 | 151.37 | 150.24 | 151.07 | 18,167 | +0.01(+0.01%) |
Sep 19, 2024 | 149.76 | 151.06 | 148.70 | 151.06 | 13,269 | +4.68(+3.20%) |
Sep 18, 2024 | 146.90 | 149.11 | 146.38 | 146.38 | 9,944 | +0.05(+0.03%) |
Sep 17, 2024 | 147.50 | 147.50 | 146.10 | 146.32 | 4,865 | +0.88(+0.60%) |
Sep 16, 2024 | 145.53 | 145.70 | 144.39 | 145.45 | 10,362 | +0.64(+0.44%) |
Sep 13, 2024 | 144.96 | 145.76 | 143.97 | 144.81 | 9,277 | +2.19(+1.53%) |
Sep 12, 2024 | 140.79 | 142.78 | 140.79 | 142.62 | 26,170 | +2.02(+1.43%) |
Sep 11, 2024 | 138.55 | 140.60 | 136.09 | 140.60 | 6,162 | +2.21(+1.59%) |
Sep 10, 2024 | 137.57 | 138.47 | 136.64 | 138.40 | 6,455 | +1.10(+0.80%) |
Sep 09, 2024 | 137.33 | 137.69 | 136.78 | 137.30 | 15,241 | +2.30(+1.70%) |
Sep 06, 2024 | 138.21 | 138.21 | 134.95 | 135.00 | 10,157 | -2.15(-1.56%) |
Sep 05, 2024 | 137.82 | 137.82 | 136.42 | 137.15 | 140,085 | -2.22(-1.59%) |
Sep 04, 2024 | 138.64 | 139.56 | 138.45 | 139.37 | 40,203 | +0.58(+0.42%) |
Sep 03, 2024 | 144.10 | 144.10 | 138.38 | 138.79 | 16,815 | -6.40(-4.41%) |
Aug 30, 2024 | 143.97 | 145.24 | 143.43 | 145.19 | 4,652 | +1.96(+1.37%) |
Aug 29, 2024 | 142.93 | 145.11 | 142.68 | 143.23 | 11,589 | +0.95(+0.67%) |
Aug 28, 2024 | 143.28 | 143.28 | 141.66 | 142.28 | 33,664 | -0.72(-0.50%) |
Aug 27, 2024 | 142.49 | 143.19 | 141.74 | 143.00 | 91,076 | -0.11(-0.08%) |
Aug 26, 2024 | 144.07 | 144.22 | 142.81 | 143.11 | 83,816 | -0.75(-0.52%) |
Aug 23, 2024 | 142.04 | 143.86 | 142.04 | 143.86 | 5,040 | +2.62(+1.85%) |
Aug 22, 2024 | 142.62 | 142.62 | 140.71 | 141.24 | 7,422 | -0.85(-0.60%) |
Aug 21, 2024 | 141.40 | 142.09 | 140.66 | 142.09 | 5,873 | +1.65(+1.17%) |
Aug 20, 2024 | 141.58 | 141.58 | 139.45 | 140.44 | 4,943 | -0.93(-0.66%) |
Aug 19, 2024 | 140.39 | 141.37 | 140.19 | 141.37 | 7,747 | +1.54(+1.10%) |
Aug 16, 2024 | 139.36 | 139.86 | 138.91 | 139.84 | 2,465 | -0.18(-0.13%) |
Aug 15, 2024 | 139.39 | 140.47 | 139.39 | 140.01 | 4,834 | +2.09(+1.51%) |
Aug 14, 2024 | 138.20 | 138.20 | 137.22 | 137.93 | 4,672 | +0.70(+0.51%) |
Aug 13, 2024 | 135.97 | 137.23 | 135.97 | 137.23 | 7,124 | +1.53(+1.13%) |
Aug 12, 2024 | 135.73 | 136.23 | 135.18 | 135.70 | 3,320 | -0.45(-0.33%) |
Aug 09, 2024 | 136.36 | 136.36 | 135.26 | 136.15 | 6,796 | +0.55(+0.40%) |
Aug 08, 2024 | 135.06 | 135.65 | 133.43 | 135.60 | 4,867 | +4.31(+3.29%) |
Aug 07, 2024 | 134.78 | 134.78 | 131.29 | 131.29 | 5,917 | -2.01(-1.51%) |
Aug 06, 2024 | 132.73 | 134.66 | 131.57 | 133.30 | 8,144 | +2.57(+1.96%) |
Aug 05, 2024 | 129.79 | 131.66 | 126.48 | 130.73 | 15,137 | -2.81(-2.10%) |
Aug 02, 2024 | 135.76 | 135.76 | 132.04 | 133.53 | 12,949 | -5.18(-3.74%) |