Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 160.50 | 160.50 | 158.14 | 158.52 | 364,086 | -1.05(-0.66%) |
Oct 17, 2024 | 159.73 | 162.00 | 159.23 | 159.57 | 356,176 | -0.14(-0.09%) |
Oct 16, 2024 | 157.93 | 160.02 | 156.34 | 159.71 | 420,698 | +3.53(+2.26%) |
Oct 15, 2024 | 154.99 | 158.11 | 153.24 | 156.18 | 771,962 | -1.10(-0.70%) |
Oct 14, 2024 | 161.00 | 161.63 | 156.79 | 157.28 | 440,530 | -4.71(-2.91%) |
Oct 11, 2024 | 163.41 | 164.03 | 160.91 | 161.99 | 745,523 | -0.70(-0.43%) |
Oct 10, 2024 | 159.00 | 163.03 | 158.85 | 162.69 | 351,706 | +0.45(+0.28%) |
Oct 09, 2024 | 160.75 | 163.06 | 159.15 | 162.24 | 442,229 | +0.86(+0.53%) |
Oct 08, 2024 | 159.79 | 162.08 | 157.51 | 161.38 | 321,237 | +1.45(+0.91%) |
Oct 07, 2024 | 158.49 | 160.65 | 157.60 | 159.93 | 346,191 | +0.04(+0.03%) |
Oct 04, 2024 | 157.24 | 160.43 | 155.48 | 159.89 | 421,806 | +5.81(+3.77%) |
Oct 03, 2024 | 158.09 | 159.38 | 152.25 | 154.08 | 464,981 | -3.83(-2.43%) |
Oct 02, 2024 | 157.49 | 161.46 | 156.67 | 157.91 | 495,408 | -0.08(-0.05%) |
Oct 01, 2024 | 159.49 | 160.70 | 156.76 | 157.99 | 294,672 | -1.59(-1.00%) |
Sep 30, 2024 | 157.87 | 160.26 | 157.58 | 159.58 | 357,358 | +0.57(+0.36%) |
Sep 27, 2024 | 157.43 | 160.15 | 156.30 | 159.01 | 343,596 | +2.90(+1.86%) |
Sep 26, 2024 | 165.36 | 166.51 | 155.80 | 156.11 | 614,038 | -5.67(-3.50%) |
Sep 25, 2024 | 158.55 | 161.93 | 157.36 | 161.78 | 729,814 | +1.86(+1.16%) |
Sep 24, 2024 | 160.10 | 161.14 | 158.09 | 159.92 | 650,214 | +2.10(+1.33%) |
Sep 23, 2024 | 157.92 | 160.17 | 156.54 | 157.82 | 585,047 | +1.17(+0.75%) |
Sep 20, 2024 | 155.84 | 157.49 | 153.44 | 156.65 | 1,777,999 | +1.65(+1.06%) |
Sep 19, 2024 | 151.73 | 155.58 | 149.76 | 155.00 | 995,296 | +8.00(+5.44%) |
Sep 18, 2024 | 144.29 | 151.55 | 142.91 | 147.00 | 637,509 | +3.69(+2.57%) |
Sep 17, 2024 | 142.28 | 144.00 | 141.36 | 143.31 | 217,836 | +1.94(+1.37%) |
Sep 16, 2024 | 142.18 | 145.80 | 140.37 | 141.37 | 443,027 | -1.04(-0.73%) |
Sep 13, 2024 | 140.00 | 143.38 | 138.68 | 142.41 | 411,665 | +2.78(+1.99%) |
Sep 12, 2024 | 136.41 | 139.90 | 136.05 | 139.63 | 365,711 | +4.65(+3.44%) |
Sep 11, 2024 | 134.10 | 135.58 | 131.12 | 134.98 | 345,938 | -0.36(-0.27%) |
Sep 10, 2024 | 136.52 | 138.24 | 133.15 | 135.34 | 278,949 | -1.58(-1.15%) |
Sep 09, 2024 | 133.76 | 138.36 | 133.00 | 136.92 | 679,990 | +4.76(+3.60%) |
Sep 06, 2024 | 135.75 | 136.27 | 129.57 | 132.16 | 440,356 | -3.71(-2.73%) |
Sep 05, 2024 | 135.88 | 136.95 | 134.42 | 135.87 | 330,832 | +0.20(+0.15%) |
Sep 04, 2024 | 133.37 | 136.80 | 131.92 | 135.67 | 498,844 | +1.60(+1.19%) |
Sep 03, 2024 | 143.10 | 143.53 | 133.16 | 134.07 | 699,675 | -10.70(-7.39%) |
Aug 30, 2024 | 143.13 | 146.00 | 141.78 | 144.77 | 370,310 | +2.12(+1.49%) |
Aug 29, 2024 | 141.63 | 144.48 | 141.32 | 142.65 | 404,730 | +1.60(+1.13%) |
Aug 28, 2024 | 143.29 | 143.66 | 140.95 | 141.05 | 462,540 | -2.81(-1.95%) |
Aug 27, 2024 | 142.30 | 144.10 | 141.69 | 143.86 | 286,793 | +0.68(+0.47%) |
Aug 26, 2024 | 145.93 | 146.59 | 142.43 | 143.18 | 368,035 | -1.41(-0.97%) |
Aug 23, 2024 | 142.92 | 146.15 | 141.99 | 144.59 | 379,859 | +2.66(+1.87%) |
Aug 22, 2024 | 142.33 | 143.56 | 141.54 | 141.93 | 298,425 | -1.47(-1.02%) |
Aug 21, 2024 | 142.77 | 144.18 | 141.31 | 143.40 | 321,013 | +2.06(+1.46%) |
Aug 20, 2024 | 146.11 | 146.79 | 140.08 | 141.34 | 649,134 | -5.08(-3.47%) |
Aug 19, 2024 | 145.24 | 147.66 | 144.97 | 146.43 | 343,596 | +0.59(+0.40%) |
Aug 16, 2024 | 142.60 | 146.21 | 142.60 | 145.84 | 489,713 | +2.57(+1.79%) |
Aug 15, 2024 | 145.71 | 146.55 | 142.41 | 143.27 | 646,515 | +0.32(+0.22%) |
Aug 14, 2024 | 141.20 | 143.43 | 138.74 | 142.95 | 661,955 | +2.36(+1.68%) |
Aug 13, 2024 | 139.79 | 141.20 | 137.65 | 140.59 | 388,126 | +1.59(+1.14%) |
Aug 12, 2024 | 139.21 | 140.11 | 137.32 | 139.01 | 512,334 | -0.11(-0.08%) |
Aug 09, 2024 | 140.19 | 140.54 | 137.58 | 139.12 | 429,499 | -0.50(-0.36%) |
Aug 08, 2024 | 135.67 | 141.46 | 134.16 | 139.62 | 513,479 | +5.78(+4.32%) |
Aug 07, 2024 | 140.30 | 140.52 | 132.91 | 133.83 | 803,489 | -3.52(-2.56%) |
Aug 06, 2024 | 134.82 | 139.06 | 131.51 | 137.35 | 712,462 | +4.53(+3.41%) |
Aug 05, 2024 | 121.63 | 133.76 | 119.52 | 132.81 | 742,402 | -3.10(-2.28%) |
Aug 02, 2024 | 137.99 | 138.91 | 131.40 | 135.91 | 779,583 | -7.83(-5.45%) |