Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 149.78 | 150.95 | 148.99 | 149.90 | 4,003,485 | +0.71(+0.48%) |
Oct 17, 2024 | 148.71 | 149.59 | 147.81 | 149.19 | 1,573,303 | +1.41(+0.95%) |
Oct 16, 2024 | 146.96 | 148.02 | 146.48 | 147.78 | 2,312,155 | +1.53(+1.05%) |
Oct 15, 2024 | 144.25 | 147.29 | 144.25 | 146.25 | 2,956,287 | +2.93(+2.04%) |
Oct 14, 2024 | 143.57 | 144.31 | 142.52 | 143.32 | 1,937,194 | -0.04(-0.03%) |
Oct 11, 2024 | 141.72 | 143.39 | 141.34 | 143.36 | 2,530,251 | +2.33(+1.65%) |
Oct 10, 2024 | 141.13 | 142.01 | 139.56 | 141.03 | 2,048,826 | -1.36(-0.96%) |
Oct 09, 2024 | 142.00 | 142.58 | 139.82 | 142.39 | 2,214,958 | +0.57(+0.40%) |
Oct 08, 2024 | 140.25 | 142.06 | 139.52 | 141.82 | 1,945,990 | +1.70(+1.21%) |
Oct 07, 2024 | 145.07 | 145.49 | 138.91 | 140.12 | 2,381,995 | -5.46(-3.75%) |
Oct 04, 2024 | 148.24 | 148.82 | 144.35 | 145.58 | 1,788,319 | -1.20(-0.82%) |
Oct 03, 2024 | 146.34 | 147.41 | 145.26 | 146.78 | 1,696,998 | -0.95(-0.64%) |
Oct 02, 2024 | 147.45 | 148.15 | 146.40 | 147.73 | 1,371,636 | -0.46(-0.31%) |
Oct 01, 2024 | 149.77 | 150.02 | 147.48 | 148.19 | 1,688,774 | -2.32(-1.54%) |
Sep 30, 2024 | 151.80 | 152.52 | 149.54 | 150.51 | 1,869,227 | -1.05(-0.69%) |
Sep 27, 2024 | 152.98 | 153.51 | 151.47 | 151.56 | 1,727,434 | -1.26(-0.82%) |
Sep 26, 2024 | 154.19 | 154.38 | 151.65 | 152.82 | 1,699,804 | -0.26(-0.17%) |
Sep 25, 2024 | 152.58 | 153.50 | 151.83 | 153.08 | 1,492,298 | +0.81(+0.53%) |
Sep 24, 2024 | 150.14 | 152.31 | 149.79 | 152.27 | 2,382,915 | +2.29(+1.53%) |
Sep 23, 2024 | 154.69 | 154.72 | 149.91 | 149.98 | 3,156,375 | -4.33(-2.81%) |
Sep 20, 2024 | 154.31 | 154.47 | 153.26 | 154.31 | 3,351,603 | -0.13(-0.08%) |
Sep 19, 2024 | 152.59 | 154.52 | 152.59 | 154.44 | 2,345,019 | +3.71(+2.46%) |
Sep 18, 2024 | 150.91 | 152.82 | 150.38 | 150.73 | 1,365,386 | +0.41(+0.27%) |
Sep 17, 2024 | 153.14 | 154.27 | 149.88 | 150.32 | 1,756,674 | -2.85(-1.86%) |
Sep 16, 2024 | 156.06 | 156.25 | 153.08 | 153.17 | 1,655,851 | -2.08(-1.34%) |
Sep 13, 2024 | 153.46 | 155.56 | 153.19 | 155.25 | 1,411,390 | +2.57(+1.68%) |
Sep 12, 2024 | 151.33 | 153.00 | 151.04 | 152.68 | 1,634,039 | +1.55(+1.03%) |
Sep 11, 2024 | 150.85 | 151.40 | 148.23 | 151.13 | 1,873,292 | +0.34(+0.23%) |
Sep 10, 2024 | 150.96 | 151.21 | 149.05 | 150.79 | 2,779,997 | +0.37(+0.24%) |
Sep 09, 2024 | 149.97 | 151.25 | 149.60 | 150.42 | 2,150,792 | +0.26(+0.17%) |
Sep 06, 2024 | 152.96 | 152.96 | 149.80 | 150.16 | 2,825,076 | -2.60(-1.70%) |
Sep 05, 2024 | 151.57 | 153.88 | 149.98 | 152.77 | 2,772,595 | +1.38(+0.91%) |
Sep 04, 2024 | 151.04 | 151.60 | 149.71 | 151.39 | 3,224,886 | +0.08(+0.05%) |
Sep 03, 2024 | 149.69 | 151.42 | 149.69 | 151.31 | 2,482,819 | +1.07(+0.71%) |
Aug 30, 2024 | 151.47 | 151.92 | 148.98 | 150.24 | 2,293,384 | -1.19(-0.78%) |
Aug 29, 2024 | 151.08 | 152.82 | 149.29 | 151.43 | 1,981,304 | +1.90(+1.27%) |
Aug 28, 2024 | 152.63 | 153.09 | 149.43 | 149.53 | 2,846,352 | -3.42(-2.24%) |
Aug 27, 2024 | 153.22 | 154.04 | 152.73 | 152.96 | 2,288,639 | -0.88(-0.57%) |
Aug 26, 2024 | 155.16 | 157.02 | 153.32 | 153.83 | 2,399,580 | -1.00(-0.64%) |
Aug 23, 2024 | 163.15 | 163.20 | 153.00 | 154.83 | 5,136,886 | +2.68(+1.76%) |
Aug 22, 2024 | 153.43 | 153.73 | 151.87 | 152.15 | 3,219,434 | -1.43(-0.93%) |
Aug 21, 2024 | 155.88 | 157.47 | 151.73 | 153.57 | 3,180,884 | +6.23(+4.23%) |
Aug 20, 2024 | 147.34 | 147.89 | 146.80 | 147.34 | 1,541,321 | +0.30(+0.20%) |
Aug 19, 2024 | 147.05 | 148.03 | 146.50 | 147.04 | 1,367,078 | +0.00(+0.00%) |
Aug 16, 2024 | 146.83 | 147.53 | 145.79 | 147.04 | 3,124,800 | -0.40(-0.27%) |
Aug 15, 2024 | 144.45 | 147.51 | 144.13 | 147.44 | 2,448,592 | +6.44(+4.57%) |
Aug 14, 2024 | 140.60 | 141.94 | 139.86 | 141.00 | 1,536,967 | -0.31(-0.22%) |
Aug 13, 2024 | 140.71 | 141.57 | 139.98 | 141.30 | 1,221,242 | +0.98(+0.70%) |
Aug 12, 2024 | 139.80 | 140.81 | 138.77 | 140.33 | 1,712,533 | +1.03(+0.74%) |
Aug 09, 2024 | 138.79 | 139.50 | 137.89 | 139.30 | 1,228,692 | +0.42(+0.30%) |
Aug 08, 2024 | 137.06 | 139.06 | 136.31 | 138.88 | 1,897,161 | +2.88(+2.12%) |
Aug 07, 2024 | 137.83 | 139.48 | 135.83 | 136.00 | 1,424,887 | -0.65(-0.47%) |
Aug 06, 2024 | 135.51 | 137.99 | 135.20 | 136.65 | 1,931,195 | +0.92(+0.68%) |
Aug 05, 2024 | 138.02 | 139.37 | 135.19 | 135.73 | 2,571,360 | -4.17(-2.98%) |
Aug 02, 2024 | 143.24 | 143.90 | 137.32 | 139.90 | 2,371,558 | -2.73(-1.91%) |