Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 137.92 | 139.47 | 137.04 | 139.40 | 895,189 | +3.31(+2.43%) |
Oct 17, 2024 | 139.29 | 139.29 | 135.27 | 136.09 | 899,928 | -1.45(-1.05%) |
Oct 16, 2024 | 141.07 | 141.50 | 135.77 | 137.54 | 1,164,301 | -2.91(-2.07%) |
Oct 15, 2024 | 139.30 | 144.22 | 138.72 | 140.45 | 910,069 | +1.02(+0.73%) |
Oct 14, 2024 | 139.65 | 141.29 | 137.05 | 139.43 | 1,132,390 | -0.12(-0.09%) |
Oct 11, 2024 | 136.73 | 139.75 | 136.23 | 139.55 | 624,271 | +2.81(+2.05%) |
Oct 10, 2024 | 134.78 | 136.96 | 133.84 | 136.74 | 830,756 | +1.63(+1.21%) |
Oct 09, 2024 | 137.24 | 138.34 | 134.90 | 135.11 | 684,466 | -0.50(-0.37%) |
Oct 08, 2024 | 135.74 | 137.25 | 134.63 | 135.61 | 755,702 | -0.93(-0.68%) |
Oct 07, 2024 | 141.51 | 141.51 | 134.51 | 136.54 | 931,796 | -5.39(-3.80%) |
Oct 04, 2024 | 140.86 | 142.74 | 140.28 | 141.93 | 813,253 | +3.94(+2.86%) |
Oct 03, 2024 | 138.92 | 140.97 | 136.19 | 137.99 | 830,100 | -2.81(-2.00%) |
Oct 02, 2024 | 139.27 | 142.46 | 138.51 | 140.80 | 933,956 | -0.83(-0.59%) |
Oct 01, 2024 | 144.10 | 144.44 | 139.42 | 141.63 | 877,001 | -3.18(-2.20%) |
Sep 30, 2024 | 144.09 | 145.26 | 141.84 | 144.81 | 835,742 | +0.50(+0.35%) |
Sep 27, 2024 | 148.01 | 148.25 | 143.90 | 144.31 | 975,884 | -3.09(-2.10%) |
Sep 26, 2024 | 147.50 | 151.13 | 145.41 | 147.40 | 1,159,699 | +4.36(+3.05%) |
Sep 25, 2024 | 145.36 | 146.45 | 141.81 | 143.04 | 891,640 | -1.79(-1.24%) |
Sep 24, 2024 | 145.00 | 147.11 | 143.93 | 144.83 | 1,105,327 | +1.08(+0.75%) |
Sep 23, 2024 | 140.50 | 144.09 | 137.94 | 143.75 | 1,084,708 | +4.70(+3.38%) |
Sep 20, 2024 | 138.16 | 140.34 | 137.63 | 139.05 | 1,491,868 | +1.13(+0.82%) |
Sep 19, 2024 | 142.95 | 144.32 | 134.44 | 137.92 | 1,257,225 | -1.89(-1.35%) |
Sep 18, 2024 | 138.53 | 143.00 | 138.30 | 139.81 | 854,308 | +1.38(+1.00%) |
Sep 17, 2024 | 135.80 | 139.79 | 135.80 | 138.43 | 1,118,908 | +2.96(+2.18%) |
Sep 16, 2024 | 129.08 | 136.87 | 129.08 | 135.47 | 1,462,797 | +6.70(+5.20%) |
Sep 13, 2024 | 128.60 | 131.08 | 128.56 | 128.77 | 825,810 | +1.04(+0.81%) |
Sep 12, 2024 | 128.14 | 128.87 | 126.54 | 127.73 | 736,265 | -0.41(-0.32%) |
Sep 11, 2024 | 125.37 | 128.83 | 123.20 | 128.14 | 911,431 | +2.71(+2.16%) |
Sep 10, 2024 | 126.70 | 129.18 | 124.85 | 125.43 | 1,091,301 | -0.30(-0.24%) |
Sep 09, 2024 | 131.01 | 131.97 | 125.52 | 125.73 | 1,180,107 | -4.09(-3.15%) |
Sep 06, 2024 | 135.42 | 136.37 | 129.70 | 129.82 | 999,989 | -5.80(-4.28%) |
Sep 05, 2024 | 138.73 | 138.73 | 135.17 | 135.62 | 666,812 | -3.30(-2.38%) |
Sep 04, 2024 | 138.39 | 140.71 | 138.11 | 138.92 | 743,259 | -1.00(-0.71%) |
Sep 03, 2024 | 145.28 | 145.70 | 139.13 | 139.92 | 912,466 | -6.25(-4.28%) |
Aug 30, 2024 | 146.98 | 146.98 | 143.05 | 146.17 | 601,932 | +0.89(+0.61%) |
Aug 29, 2024 | 143.43 | 147.32 | 142.22 | 145.28 | 774,017 | +2.17(+1.52%) |
Aug 28, 2024 | 142.94 | 143.85 | 139.85 | 143.11 | 786,175 | -0.07(-0.05%) |
Aug 27, 2024 | 139.36 | 143.59 | 137.84 | 143.18 | 737,665 | +3.11(+2.22%) |
Aug 26, 2024 | 144.51 | 144.51 | 138.92 | 140.07 | 978,426 | -4.62(-3.19%) |
Aug 23, 2024 | 144.48 | 146.86 | 143.16 | 144.69 | 1,059,419 | +2.63(+1.85%) |
Aug 22, 2024 | 144.41 | 145.49 | 141.32 | 142.06 | 1,031,863 | +1.46(+1.04%) |
Aug 21, 2024 | 137.12 | 145.37 | 136.62 | 140.60 | 1,529,467 | +5.59(+4.14%) |
Aug 20, 2024 | 139.40 | 139.46 | 134.50 | 135.01 | 796,555 | -4.30(-3.09%) |
Aug 19, 2024 | 136.03 | 140.11 | 136.03 | 139.31 | 968,629 | +3.26(+2.40%) |
Aug 16, 2024 | 136.69 | 137.26 | 134.75 | 136.05 | 717,626 | -1.13(-0.82%) |
Aug 15, 2024 | 136.66 | 138.66 | 134.44 | 137.18 | 926,027 | +5.79(+4.41%) |
Aug 14, 2024 | 135.33 | 136.55 | 131.09 | 131.39 | 1,025,672 | -3.22(-2.39%) |
Aug 13, 2024 | 132.06 | 135.85 | 131.83 | 134.61 | 1,451,394 | +4.37(+3.36%) |
Aug 12, 2024 | 132.27 | 132.44 | 129.21 | 130.24 | 1,048,641 | -2.03(-1.53%) |
Aug 09, 2024 | 131.73 | 132.74 | 129.48 | 132.27 | 899,761 | +0.52(+0.39%) |
Aug 08, 2024 | 127.64 | 132.48 | 126.60 | 131.75 | 914,222 | +5.57(+4.41%) |
Aug 07, 2024 | 128.49 | 131.72 | 125.89 | 126.18 | 1,355,167 | -0.51(-0.40%) |
Aug 06, 2024 | 123.15 | 127.45 | 122.77 | 126.69 | 1,221,324 | +5.64(+4.66%) |
Aug 05, 2024 | 114.55 | 122.38 | 112.50 | 121.05 | 1,820,941 | -2.26(-1.83%) |
Aug 02, 2024 | 123.86 | 125.37 | 121.55 | 123.31 | 2,195,535 | -7.50(-5.73%) |