Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 149.88 | 151.69 | 149.88 | 150.68 | 8,011 | +3.51(+2.38%) |
Oct 17, 2024 | 148.25 | 149.99 | 146.96 | 147.17 | 10,846 | +0.84(+0.57%) |
Oct 16, 2024 | 146.77 | 146.77 | 144.20 | 146.33 | 7,354 | +1.17(+0.81%) |
Oct 15, 2024 | 150.00 | 150.20 | 144.94 | 145.16 | 15,840 | -5.88(-3.89%) |
Oct 14, 2024 | 151.69 | 154.31 | 150.10 | 151.04 | 15,269 | +2.16(+1.45%) |
Oct 11, 2024 | 148.89 | 150.74 | 148.27 | 148.88 | 183,812 | -1.38(-0.92%) |
Oct 10, 2024 | 146.77 | 150.32 | 146.77 | 150.26 | 6,236 | +2.19(+1.48%) |
Oct 09, 2024 | 145.31 | 148.07 | 144.93 | 148.07 | 11,271 | +2.39(+1.64%) |
Oct 08, 2024 | 142.03 | 145.88 | 142.03 | 145.68 | 8,324 | +6.01(+4.30%) |
Oct 07, 2024 | 143.11 | 143.31 | 139.53 | 139.68 | 10,070 | -4.37(-3.04%) |
Oct 04, 2024 | 142.75 | 144.05 | 140.17 | 144.05 | 6,915 | +5.14(+3.70%) |
Oct 03, 2024 | 137.46 | 138.91 | 137.46 | 138.91 | 2,213 | +1.22(+0.89%) |
Oct 02, 2024 | 136.62 | 137.91 | 136.61 | 137.69 | 5,254 | +1.56(+1.15%) |
Oct 01, 2024 | 137.77 | 137.77 | 135.00 | 136.13 | 5,114 | -4.51(-3.21%) |
Sep 30, 2024 | 138.34 | 140.64 | 138.04 | 140.64 | 5,705 | +0.87(+0.62%) |
Sep 27, 2024 | 141.49 | 141.49 | 138.82 | 139.77 | 5,103 | -1.77(-1.25%) |
Sep 26, 2024 | 145.79 | 145.80 | 139.58 | 141.55 | 15,296 | -0.30(-0.21%) |
Sep 25, 2024 | 143.45 | 143.47 | 141.82 | 141.85 | 13,214 | -0.57(-0.40%) |
Sep 24, 2024 | 141.69 | 142.95 | 139.20 | 142.42 | 9,811 | +1.33(+0.95%) |
Sep 23, 2024 | 142.85 | 142.85 | 140.97 | 141.09 | 12,978 | -1.09(-0.77%) |
Sep 20, 2024 | 142.90 | 143.74 | 139.70 | 142.18 | 128,418 | -0.78(-0.54%) |
Sep 19, 2024 | 140.56 | 144.44 | 139.85 | 142.96 | 10,589 | +8.58(+6.39%) |
Sep 18, 2024 | 135.56 | 138.95 | 134.17 | 134.37 | 6,448 | -0.91(-0.67%) |
Sep 17, 2024 | 136.60 | 137.36 | 134.81 | 135.28 | 7,139 | +0.63(+0.47%) |
Sep 16, 2024 | 134.24 | 134.65 | 132.31 | 134.65 | 7,294 | -2.28(-1.67%) |
Sep 13, 2024 | 135.66 | 137.00 | 135.66 | 136.94 | 9,965 | +1.91(+1.42%) |
Sep 12, 2024 | 132.06 | 136.65 | 131.81 | 135.02 | 13,894 | +3.86(+2.94%) |
Sep 11, 2024 | 125.31 | 131.17 | 120.84 | 131.17 | 10,102 | +6.16(+4.93%) |
Sep 10, 2024 | 122.50 | 125.00 | 122.19 | 125.00 | 3,638 | +3.49(+2.87%) |
Sep 09, 2024 | 120.70 | 121.58 | 118.89 | 121.51 | 14,832 | +3.81(+3.24%) |
Sep 06, 2024 | 128.48 | 128.48 | 117.70 | 117.70 | 13,715 | -10.90(-8.48%) |
Sep 05, 2024 | 125.06 | 129.67 | 125.06 | 128.61 | 8,272 | +2.69(+2.14%) |
Sep 04, 2024 | 122.74 | 127.41 | 122.74 | 125.91 | 21,328 | +1.07(+0.86%) |
Sep 03, 2024 | 132.44 | 132.44 | 124.31 | 124.84 | 7,953 | -9.46(-7.04%) |
Aug 30, 2024 | 133.21 | 134.30 | 130.49 | 134.30 | 5,831 | +4.01(+3.08%) |
Aug 29, 2024 | 131.96 | 138.02 | 129.88 | 130.30 | 7,262 | -0.47(-0.36%) |
Aug 28, 2024 | 134.06 | 134.06 | 128.43 | 130.77 | 8,933 | -3.66(-2.72%) |
Aug 27, 2024 | 134.13 | 136.19 | 132.87 | 134.43 | 6,516 | -0.62(-0.46%) |
Aug 26, 2024 | 138.03 | 138.68 | 135.06 | 135.06 | 7,460 | -2.96(-2.14%) |
Aug 23, 2024 | 137.64 | 139.74 | 135.41 | 138.01 | 14,024 | +3.85(+2.87%) |
Aug 22, 2024 | 143.72 | 143.72 | 134.16 | 134.16 | 22,163 | -10.64(-7.35%) |
Aug 21, 2024 | 142.99 | 145.42 | 142.29 | 144.80 | 6,399 | +1.44(+1.01%) |
Aug 20, 2024 | 143.46 | 145.03 | 142.15 | 143.36 | 8,157 | +0.08(+0.06%) |
Aug 19, 2024 | 139.53 | 143.28 | 138.93 | 143.28 | 13,354 | +4.32(+3.11%) |
Aug 16, 2024 | 136.89 | 139.83 | 136.09 | 138.96 | 9,725 | +0.84(+0.61%) |
Aug 15, 2024 | 134.08 | 138.24 | 134.08 | 138.12 | 30,185 | +6.67(+5.07%) |
Aug 14, 2024 | 132.69 | 132.88 | 129.13 | 131.46 | 12,536 | -0.18(-0.14%) |
Aug 13, 2024 | 126.59 | 131.73 | 126.59 | 131.64 | 17,264 | +8.07(+6.53%) |
Aug 12, 2024 | 125.09 | 125.52 | 122.98 | 123.57 | 10,913 | -0.58(-0.46%) |
Aug 09, 2024 | 120.40 | 124.15 | 120.40 | 124.15 | 6,399 | +3.05(+2.52%) |
Aug 08, 2024 | 118.34 | 121.79 | 115.25 | 121.09 | 9,199 | +7.77(+6.86%) |
Aug 07, 2024 | 120.84 | 122.07 | 113.33 | 113.33 | 16,008 | -3.20(-2.74%) |
Aug 06, 2024 | 116.91 | 120.38 | 111.73 | 116.52 | 15,660 | +3.49(+3.09%) |
Aug 05, 2024 | 101.95 | 116.89 | 101.74 | 113.03 | 32,483 | -10.00(-8.13%) |
Aug 02, 2024 | 123.23 | 125.68 | 119.48 | 123.03 | 34,862 | -7.54(-5.77%) |