Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 156.49 | 157.07 | 154.71 | 156.84 | 2,995,981 | +0.95(+0.61%) |
Oct 17, 2024 | 158.88 | 158.97 | 155.51 | 155.89 | 2,879,806 | -2.98(-1.88%) |
Oct 16, 2024 | 160.70 | 160.78 | 158.45 | 158.87 | 3,124,501 | -1.82(-1.13%) |
Oct 15, 2024 | 158.65 | 161.50 | 158.65 | 160.69 | 2,987,943 | +2.72(+1.72%) |
Oct 14, 2024 | 158.20 | 159.56 | 156.55 | 157.97 | 2,534,289 | -0.49(-0.31%) |
Oct 11, 2024 | 156.69 | 158.83 | 156.43 | 158.46 | 3,594,090 | +2.49(+1.60%) |
Oct 10, 2024 | 154.33 | 156.26 | 152.32 | 155.97 | 3,137,906 | +1.64(+1.06%) |
Oct 09, 2024 | 151.56 | 154.44 | 150.25 | 154.33 | 3,512,921 | +3.01(+1.99%) |
Oct 08, 2024 | 148.99 | 151.78 | 148.81 | 151.32 | 3,224,090 | +2.32(+1.56%) |
Oct 07, 2024 | 152.63 | 152.63 | 147.91 | 149.00 | 3,300,947 | -3.88(-2.54%) |
Oct 04, 2024 | 151.92 | 153.87 | 151.32 | 152.88 | 3,556,514 | +3.28(+2.19%) |
Oct 03, 2024 | 149.89 | 150.00 | 147.54 | 149.60 | 4,788,002 | -0.80(-0.53%) |
Oct 02, 2024 | 151.66 | 152.44 | 149.96 | 150.40 | 2,794,875 | -1.80(-1.18%) |
Oct 01, 2024 | 155.25 | 155.40 | 151.37 | 152.20 | 3,992,207 | -3.66(-2.35%) |
Sep 30, 2024 | 155.18 | 156.35 | 154.22 | 155.86 | 2,935,743 | +0.68(+0.44%) |
Sep 27, 2024 | 156.50 | 157.51 | 154.78 | 155.18 | 3,067,263 | -0.80(-0.51%) |
Sep 26, 2024 | 156.53 | 157.74 | 155.12 | 155.98 | 2,757,348 | +0.91(+0.59%) |
Sep 25, 2024 | 156.29 | 156.92 | 154.16 | 155.07 | 2,319,517 | -1.11(-0.71%) |
Sep 24, 2024 | 155.90 | 157.83 | 155.50 | 156.18 | 3,113,806 | +0.89(+0.57%) |
Sep 23, 2024 | 154.77 | 155.74 | 152.91 | 155.29 | 2,927,485 | +0.54(+0.35%) |
Sep 20, 2024 | 156.90 | 157.39 | 153.94 | 154.75 | 7,389,829 | -1.74(-1.11%) |
Sep 19, 2024 | 156.58 | 157.39 | 155.00 | 156.49 | 5,096,253 | +2.89(+1.88%) |
Sep 18, 2024 | 152.49 | 156.04 | 152.40 | 153.60 | 3,269,807 | +1.64(+1.08%) |
Sep 17, 2024 | 152.94 | 153.69 | 151.07 | 151.96 | 3,161,683 | -0.88(-0.58%) |
Sep 16, 2024 | 151.95 | 153.74 | 150.71 | 152.84 | 3,428,626 | +1.48(+0.98%) |
Sep 13, 2024 | 149.72 | 152.62 | 149.48 | 151.36 | 3,592,363 | +2.92(+1.97%) |
Sep 12, 2024 | 147.35 | 148.98 | 146.61 | 148.44 | 3,453,980 | +1.15(+0.78%) |
Sep 11, 2024 | 147.25 | 147.97 | 144.67 | 147.29 | 4,089,103 | -0.72(-0.49%) |
Sep 10, 2024 | 150.59 | 150.78 | 147.35 | 148.01 | 4,103,025 | -2.58(-1.71%) |
Sep 09, 2024 | 151.37 | 152.92 | 149.95 | 150.59 | 3,735,080 | -0.69(-0.46%) |
Sep 06, 2024 | 151.61 | 153.33 | 150.72 | 151.28 | 4,045,074 | -0.62(-0.41%) |
Sep 05, 2024 | 153.06 | 153.55 | 150.67 | 151.90 | 3,358,832 | -0.58(-0.38%) |
Sep 04, 2024 | 152.65 | 153.74 | 148.87 | 152.48 | 3,840,758 | +0.68(+0.45%) |
Sep 03, 2024 | 152.99 | 154.96 | 151.35 | 151.80 | 4,070,195 | -1.82(-1.18%) |
Aug 30, 2024 | 153.69 | 154.15 | 152.19 | 153.62 | 3,933,165 | +0.20(+0.13%) |
Aug 29, 2024 | 156.26 | 156.26 | 152.47 | 153.42 | 3,878,394 | -3.44(-2.19%) |
Aug 28, 2024 | 157.75 | 158.32 | 155.69 | 156.86 | 2,665,841 | -1.82(-1.15%) |
Aug 27, 2024 | 158.90 | 159.77 | 157.76 | 158.68 | 3,252,277 | -0.22(-0.14%) |
Aug 26, 2024 | 159.31 | 161.84 | 157.97 | 158.90 | 3,653,904 | +0.40(+0.25%) |
Aug 23, 2024 | 157.58 | 159.62 | 156.74 | 158.50 | 3,188,297 | +1.68(+1.07%) |
Aug 22, 2024 | 159.90 | 160.12 | 156.42 | 156.82 | 7,451,484 | -2.43(-1.53%) |
Aug 21, 2024 | 167.33 | 167.40 | 158.97 | 159.25 | 25,618,614 | +16.04(+11.20%) |
Aug 20, 2024 | 143.38 | 144.57 | 141.77 | 143.21 | 6,838,595 | -0.30(-0.21%) |
Aug 19, 2024 | 143.38 | 147.49 | 143.30 | 143.51 | 4,458,111 | +0.59(+0.41%) |
Aug 16, 2024 | 140.03 | 143.12 | 139.80 | 142.92 | 3,501,076 | +2.36(+1.68%) |
Aug 15, 2024 | 142.18 | 142.76 | 139.47 | 140.56 | 4,685,632 | +5.86(+4.35%) |
Aug 14, 2024 | 135.64 | 135.85 | 134.46 | 134.71 | 4,877,577 | -0.89(-0.66%) |
Aug 13, 2024 | 134.63 | 135.85 | 132.63 | 135.60 | 3,345,580 | +1.63(+1.22%) |
Aug 12, 2024 | 133.55 | 135.49 | 133.08 | 133.97 | 3,724,277 | -0.48(-0.35%) |
Aug 09, 2024 | 132.57 | 134.55 | 131.72 | 134.45 | 3,807,853 | +1.52(+1.14%) |
Aug 08, 2024 | 133.74 | 134.94 | 132.04 | 132.93 | 3,924,237 | +0.50(+0.37%) |
Aug 07, 2024 | 135.12 | 136.68 | 132.31 | 132.43 | 3,234,411 | -0.38(-0.28%) |
Aug 06, 2024 | 133.47 | 134.85 | 132.22 | 132.81 | 5,044,744 | -0.02(-0.02%) |
Aug 05, 2024 | 134.94 | 135.29 | 131.39 | 132.83 | 6,941,271 | -5.26(-3.81%) |
Aug 02, 2024 | 144.19 | 144.19 | 136.97 | 138.09 | 6,530,302 | -7.79(-5.34%) |