Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 145.82 | 146.68 | 144.53 | 145.45 | 1,346,704 | -1.02(-0.70%) |
Oct 21, 2024 | 148.39 | 149.45 | 145.34 | 146.47 | 1,447,886 | -2.21(-1.49%) |
Oct 18, 2024 | 149.62 | 150.00 | 144.34 | 148.68 | 1,244,405 | -1.78(-1.18%) |
Oct 17, 2024 | 149.00 | 152.90 | 148.19 | 150.46 | 1,564,187 | +2.93(+1.99%) |
Oct 16, 2024 | 149.87 | 149.87 | 147.42 | 147.53 | 1,192,739 | +0.39(+0.27%) |
Oct 15, 2024 | 148.05 | 149.97 | 146.99 | 147.14 | 983,006 | -0.17(-0.12%) |
Oct 14, 2024 | 146.00 | 147.63 | 144.75 | 147.31 | 875,128 | +1.50(+1.03%) |
Oct 11, 2024 | 142.24 | 146.37 | 142.24 | 145.81 | 846,467 | +4.07(+2.87%) |
Oct 10, 2024 | 142.19 | 143.96 | 141.52 | 141.74 | 977,078 | -1.41(-0.98%) |
Oct 09, 2024 | 142.09 | 143.87 | 141.53 | 143.15 | 1,347,942 | +1.06(+0.75%) |
Oct 08, 2024 | 144.06 | 144.48 | 142.03 | 142.09 | 1,009,016 | -1.97(-1.37%) |
Oct 07, 2024 | 143.99 | 145.25 | 142.90 | 144.06 | 1,198,531 | -0.83(-0.57%) |
Oct 04, 2024 | 139.66 | 145.00 | 139.00 | 144.89 | 1,149,461 | +8.52(+6.25%) |
Oct 03, 2024 | 136.69 | 136.73 | 134.09 | 136.37 | 585,391 | -0.95(-0.69%) |
Oct 02, 2024 | 137.10 | 138.26 | 135.00 | 137.32 | 603,384 | +0.92(+0.67%) |
Oct 01, 2024 | 140.40 | 140.51 | 135.62 | 136.40 | 1,149,990 | -3.89(-2.77%) |
Sep 30, 2024 | 139.17 | 140.65 | 138.24 | 140.29 | 1,485,038 | +1.04(+0.75%) |
Sep 27, 2024 | 139.00 | 140.85 | 138.21 | 139.25 | 967,843 | +0.92(+0.67%) |
Sep 26, 2024 | 136.73 | 138.89 | 135.54 | 138.33 | 1,066,652 | +2.41(+1.77%) |
Sep 25, 2024 | 137.28 | 137.28 | 134.88 | 135.92 | 939,974 | -0.55(-0.40%) |
Sep 24, 2024 | 140.20 | 140.36 | 132.73 | 136.47 | 1,690,796 | -3.73(-2.66%) |
Sep 23, 2024 | 143.79 | 144.46 | 139.93 | 140.20 | 1,349,860 | -2.29(-1.61%) |
Sep 20, 2024 | 143.50 | 143.70 | 141.07 | 142.49 | 2,016,883 | -1.43(-0.99%) |
Sep 19, 2024 | 138.87 | 144.05 | 138.40 | 143.92 | 1,925,209 | +7.81(+5.74%) |
Sep 18, 2024 | 138.16 | 139.88 | 135.69 | 136.11 | 1,170,311 | -1.47(-1.07%) |
Sep 17, 2024 | 134.53 | 138.88 | 134.37 | 137.58 | 1,151,810 | +3.67(+2.74%) |
Sep 16, 2024 | 131.55 | 134.32 | 131.31 | 133.91 | 1,109,511 | +2.58(+1.96%) |
Sep 13, 2024 | 129.85 | 132.29 | 129.85 | 131.33 | 925,413 | +2.07(+1.60%) |
Sep 12, 2024 | 128.68 | 129.56 | 126.19 | 129.26 | 788,007 | +0.58(+0.45%) |
Sep 11, 2024 | 127.31 | 128.93 | 124.47 | 128.68 | 1,336,091 | -1.66(-1.27%) |
Sep 10, 2024 | 132.66 | 132.66 | 123.73 | 130.34 | 2,619,452 | -2.99(-2.24%) |
Sep 09, 2024 | 129.57 | 134.84 | 129.57 | 133.33 | 1,084,383 | +4.65(+3.61%) |
Sep 06, 2024 | 132.45 | 135.05 | 128.36 | 128.68 | 1,008,260 | -3.70(-2.79%) |
Sep 05, 2024 | 136.31 | 136.67 | 131.11 | 132.38 | 1,379,853 | -2.70(-2.00%) |
Sep 04, 2024 | 139.00 | 139.56 | 134.75 | 135.08 | 1,094,329 | -3.04(-2.20%) |
Sep 03, 2024 | 137.74 | 139.66 | 136.86 | 138.12 | 1,329,866 | -0.59(-0.43%) |
Aug 30, 2024 | 137.58 | 139.10 | 136.42 | 138.71 | 1,395,071 | +1.13(+0.82%) |
Aug 29, 2024 | 136.98 | 137.74 | 134.51 | 137.58 | 1,044,606 | +1.68(+1.24%) |
Aug 28, 2024 | 132.69 | 135.99 | 132.68 | 135.90 | 1,042,674 | +2.57(+1.93%) |
Aug 27, 2024 | 132.81 | 133.72 | 131.86 | 133.33 | 542,963 | +0.59(+0.44%) |
Aug 26, 2024 | 133.72 | 134.33 | 131.84 | 132.74 | 1,098,999 | -0.19(-0.14%) |
Aug 23, 2024 | 132.25 | 134.65 | 131.38 | 132.93 | 1,915,292 | +1.69(+1.29%) |
Aug 22, 2024 | 132.81 | 133.11 | 130.96 | 131.24 | 1,154,480 | -1.42(-1.07%) |
Aug 21, 2024 | 135.04 | 135.59 | 132.19 | 132.66 | 1,705,942 | -1.89(-1.40%) |
Aug 20, 2024 | 135.56 | 135.98 | 134.01 | 134.55 | 903,168 | -1.36(-1.00%) |
Aug 19, 2024 | 133.10 | 136.19 | 133.10 | 135.91 | 619,964 | +2.81(+2.11%) |
Aug 16, 2024 | 129.78 | 133.20 | 129.78 | 133.10 | 1,175,667 | +3.09(+2.38%) |
Aug 15, 2024 | 129.22 | 131.83 | 128.51 | 130.00 | 1,153,922 | +2.92(+2.30%) |
Aug 14, 2024 | 125.67 | 127.91 | 125.26 | 127.08 | 536,741 | +1.12(+0.89%) |
Aug 13, 2024 | 123.88 | 126.47 | 123.47 | 125.95 | 581,413 | +2.89(+2.35%) |
Aug 12, 2024 | 124.75 | 125.71 | 122.59 | 123.06 | 960,778 | -2.67(-2.12%) |
Aug 09, 2024 | 124.56 | 125.78 | 123.16 | 125.73 | 634,210 | +1.28(+1.03%) |
Aug 08, 2024 | 124.12 | 126.06 | 123.73 | 124.44 | 1,030,213 | +1.68(+1.37%) |
Aug 07, 2024 | 127.09 | 128.31 | 122.59 | 122.76 | 747,521 | -1.85(-1.48%) |
Aug 06, 2024 | 122.28 | 125.76 | 122.09 | 124.61 | 1,643,489 | +1.74(+1.42%) |
Aug 05, 2024 | 124.75 | 125.11 | 121.73 | 122.87 | 1,115,564 | -5.54(-4.31%) |
Aug 02, 2024 | 134.06 | 134.08 | 126.90 | 128.41 | 1,566,994 | -7.04(-5.20%) |