Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 147.20 | 149.32 | 146.11 | 149.04 | 1,657,138 | +3.08(+2.11%) |
Oct 17, 2024 | 146.80 | 147.30 | 145.46 | 145.96 | 1,430,504 | -0.84(-0.57%) |
Oct 16, 2024 | 146.25 | 147.46 | 145.77 | 146.80 | 1,246,307 | +2.18(+1.51%) |
Oct 15, 2024 | 143.48 | 146.37 | 143.48 | 144.62 | 1,397,387 | +2.08(+1.46%) |
Oct 14, 2024 | 139.58 | 142.68 | 138.98 | 142.54 | 1,087,329 | +3.34(+2.40%) |
Oct 11, 2024 | 138.92 | 140.15 | 138.62 | 139.20 | 785,776 | +0.54(+0.39%) |
Oct 10, 2024 | 137.88 | 139.95 | 137.48 | 138.66 | 966,208 | -0.73(-0.52%) |
Oct 09, 2024 | 140.34 | 140.85 | 138.54 | 139.39 | 1,253,069 | -0.78(-0.56%) |
Oct 08, 2024 | 140.25 | 141.93 | 138.94 | 140.17 | 977,442 | +0.74(+0.53%) |
Oct 07, 2024 | 137.71 | 139.91 | 136.57 | 139.43 | 1,766,188 | -0.01(-0.01%) |
Oct 04, 2024 | 143.62 | 143.62 | 137.81 | 139.44 | 1,457,668 | -3.53(-2.47%) |
Oct 03, 2024 | 142.99 | 143.81 | 141.09 | 142.97 | 1,124,288 | -0.33(-0.23%) |
Oct 02, 2024 | 143.03 | 144.01 | 141.65 | 143.30 | 1,072,643 | -1.31(-0.91%) |
Oct 01, 2024 | 144.34 | 145.54 | 142.79 | 144.61 | 1,305,913 | +1.08(+0.75%) |
Sep 30, 2024 | 142.64 | 143.69 | 141.18 | 143.53 | 1,249,778 | +0.36(+0.25%) |
Sep 27, 2024 | 141.52 | 144.61 | 140.59 | 143.17 | 1,343,791 | +3.20(+2.29%) |
Sep 26, 2024 | 141.90 | 142.09 | 139.67 | 139.97 | 1,202,837 | -0.49(-0.35%) |
Sep 25, 2024 | 142.00 | 142.74 | 140.10 | 140.46 | 1,641,253 | -2.80(-1.95%) |
Sep 24, 2024 | 142.75 | 144.22 | 142.00 | 143.26 | 1,958,214 | -0.28(-0.20%) |
Sep 23, 2024 | 143.04 | 143.82 | 140.18 | 143.54 | 1,582,718 | +1.68(+1.18%) |
Sep 20, 2024 | 143.28 | 143.81 | 140.89 | 141.86 | 7,599,592 | -3.12(-2.15%) |
Sep 19, 2024 | 144.87 | 145.84 | 141.22 | 144.98 | 2,182,262 | +3.99(+2.83%) |
Sep 18, 2024 | 140.83 | 144.18 | 138.73 | 140.99 | 2,211,959 | +0.53(+0.38%) |
Sep 17, 2024 | 141.00 | 141.43 | 138.87 | 140.46 | 1,453,533 | +0.60(+0.43%) |
Sep 16, 2024 | 140.53 | 140.98 | 137.62 | 139.86 | 1,812,948 | +0.52(+0.37%) |
Sep 13, 2024 | 136.80 | 140.57 | 136.80 | 139.34 | 1,971,444 | +4.23(+3.13%) |
Sep 12, 2024 | 131.74 | 135.35 | 131.63 | 135.11 | 1,468,950 | +3.85(+2.94%) |
Sep 11, 2024 | 130.81 | 131.47 | 127.68 | 131.25 | 1,825,953 | -1.26(-0.95%) |
Sep 10, 2024 | 132.36 | 132.79 | 130.18 | 132.51 | 1,680,664 | +1.10(+0.84%) |
Sep 09, 2024 | 129.82 | 132.87 | 129.28 | 131.41 | 2,108,401 | +1.40(+1.08%) |
Sep 06, 2024 | 128.75 | 132.41 | 128.75 | 130.01 | 2,574,374 | +1.93(+1.50%) |
Sep 05, 2024 | 128.47 | 129.21 | 126.93 | 128.09 | 1,818,868 | -0.02(-0.02%) |
Sep 04, 2024 | 127.65 | 128.26 | 125.16 | 128.11 | 1,847,382 | -0.50(-0.39%) |
Sep 03, 2024 | 131.50 | 134.02 | 127.38 | 128.61 | 2,035,183 | -2.86(-2.17%) |
Aug 30, 2024 | 131.06 | 132.10 | 129.06 | 131.46 | 2,320,266 | +1.52(+1.17%) |
Aug 29, 2024 | 131.22 | 131.77 | 128.89 | 129.94 | 1,207,545 | -0.98(-0.75%) |
Aug 28, 2024 | 130.76 | 132.50 | 129.92 | 130.92 | 1,229,527 | -0.47(-0.36%) |
Aug 27, 2024 | 132.21 | 132.84 | 130.84 | 131.39 | 1,151,070 | -2.05(-1.53%) |
Aug 26, 2024 | 135.06 | 136.28 | 133.22 | 133.44 | 1,388,848 | -1.50(-1.11%) |
Aug 23, 2024 | 130.97 | 135.40 | 130.02 | 134.94 | 2,787,647 | +5.90(+4.57%) |
Aug 22, 2024 | 128.47 | 129.66 | 127.85 | 129.03 | 1,658,682 | +0.68(+0.53%) |
Aug 21, 2024 | 126.88 | 129.50 | 126.19 | 128.36 | 2,028,453 | +3.79(+3.05%) |
Aug 20, 2024 | 125.37 | 126.93 | 124.13 | 124.56 | 1,391,640 | -0.44(-0.35%) |
Aug 19, 2024 | 123.48 | 125.03 | 122.27 | 125.00 | 1,432,001 | +2.59(+2.11%) |
Aug 16, 2024 | 121.84 | 124.15 | 121.55 | 122.42 | 1,441,890 | +0.07(+0.06%) |
Aug 15, 2024 | 122.82 | 123.22 | 120.33 | 122.34 | 1,646,406 | +0.65(+0.53%) |
Aug 14, 2024 | 123.95 | 124.81 | 121.15 | 121.70 | 1,685,994 | -1.71(-1.38%) |
Aug 13, 2024 | 122.72 | 124.55 | 122.16 | 123.40 | 1,351,904 | +1.62(+1.33%) |
Aug 12, 2024 | 122.84 | 123.17 | 120.58 | 121.79 | 1,296,366 | -1.06(-0.86%) |
Aug 09, 2024 | 122.59 | 124.50 | 121.63 | 122.84 | 1,566,372 | +0.89(+0.73%) |
Aug 08, 2024 | 121.23 | 122.76 | 119.99 | 121.96 | 1,263,546 | +2.15(+1.79%) |
Aug 07, 2024 | 125.24 | 126.84 | 119.74 | 119.81 | 2,351,914 | -3.66(-2.97%) |
Aug 06, 2024 | 121.94 | 126.97 | 120.72 | 123.47 | 2,054,502 | +0.29(+0.23%) |
Aug 05, 2024 | 118.91 | 125.18 | 118.28 | 123.18 | 2,258,112 | -4.30(-3.38%) |
Aug 02, 2024 | 126.11 | 128.90 | 124.62 | 127.49 | 1,968,460 | -1.61(-1.24%) |