Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 155.44 | 156.10 | 152.92 | 153.36 | 820,353 | +0.88(+0.58%) |
Oct 17, 2024 | 150.93 | 152.94 | 150.23 | 152.48 | 780,624 | +1.55(+1.03%) |
Oct 16, 2024 | 149.85 | 151.98 | 149.60 | 150.93 | 551,844 | +1.40(+0.94%) |
Oct 15, 2024 | 149.80 | 151.24 | 148.35 | 149.53 | 1,149,355 | +0.07(+0.05%) |
Oct 14, 2024 | 147.13 | 149.66 | 146.09 | 149.46 | 688,416 | +2.16(+1.47%) |
Oct 11, 2024 | 144.63 | 147.40 | 144.63 | 147.30 | 768,057 | +2.66(+1.84%) |
Oct 10, 2024 | 144.83 | 145.26 | 143.66 | 144.64 | 763,049 | -1.93(-1.32%) |
Oct 09, 2024 | 145.80 | 147.14 | 144.54 | 146.57 | 899,996 | +1.21(+0.83%) |
Oct 08, 2024 | 146.58 | 147.12 | 144.81 | 145.36 | 1,168,296 | -0.65(-0.45%) |
Oct 07, 2024 | 144.59 | 146.36 | 144.19 | 146.01 | 487,960 | +0.40(+0.27%) |
Oct 04, 2024 | 146.64 | 146.71 | 144.23 | 145.61 | 691,526 | -0.28(-0.19%) |
Oct 03, 2024 | 145.38 | 146.00 | 143.90 | 145.89 | 657,250 | +0.05(+0.03%) |
Oct 02, 2024 | 144.35 | 146.14 | 143.01 | 145.84 | 794,482 | +0.87(+0.60%) |
Oct 01, 2024 | 145.83 | 146.76 | 144.77 | 144.97 | 912,308 | -0.77(-0.53%) |
Sep 30, 2024 | 143.45 | 146.16 | 143.00 | 145.74 | 813,557 | +1.97(+1.37%) |
Sep 27, 2024 | 144.98 | 146.46 | 143.46 | 143.77 | 589,484 | +0.07(+0.05%) |
Sep 26, 2024 | 144.56 | 145.05 | 143.14 | 143.70 | 776,577 | +0.31(+0.22%) |
Sep 25, 2024 | 144.13 | 144.83 | 142.94 | 143.39 | 500,390 | -0.45(-0.31%) |
Sep 24, 2024 | 142.78 | 144.02 | 142.71 | 143.84 | 442,658 | +1.19(+0.83%) |
Sep 23, 2024 | 141.25 | 142.88 | 141.25 | 142.65 | 817,487 | +2.25(+1.60%) |
Sep 20, 2024 | 142.74 | 142.78 | 140.03 | 140.40 | 1,847,665 | -2.87(-2.00%) |
Sep 19, 2024 | 145.89 | 145.89 | 142.57 | 143.27 | 870,728 | +0.33(+0.23%) |
Sep 18, 2024 | 143.37 | 145.92 | 141.78 | 142.94 | 486,981 | +0.05(+0.03%) |
Sep 17, 2024 | 142.90 | 144.01 | 142.01 | 142.89 | 419,675 | +0.65(+0.46%) |
Sep 16, 2024 | 141.31 | 142.66 | 139.93 | 142.24 | 468,959 | +1.54(+1.10%) |
Sep 13, 2024 | 139.32 | 141.47 | 138.84 | 140.70 | 522,477 | +2.04(+1.47%) |
Sep 12, 2024 | 136.28 | 138.78 | 135.69 | 138.66 | 561,470 | +2.02(+1.48%) |
Sep 11, 2024 | 135.34 | 136.68 | 133.03 | 136.63 | 697,927 | +0.93(+0.68%) |
Sep 10, 2024 | 135.06 | 135.75 | 133.93 | 135.71 | 693,883 | +1.59(+1.19%) |
Sep 09, 2024 | 134.86 | 135.54 | 133.52 | 134.11 | 693,272 | +0.06(+0.04%) |
Sep 06, 2024 | 135.79 | 136.97 | 133.53 | 134.05 | 480,232 | -1.19(-0.88%) |
Sep 05, 2024 | 137.04 | 137.04 | 133.88 | 135.24 | 462,504 | -1.65(-1.21%) |
Sep 04, 2024 | 136.64 | 137.39 | 136.28 | 136.89 | 605,426 | +0.35(+0.25%) |
Sep 03, 2024 | 138.24 | 139.31 | 135.41 | 136.54 | 541,155 | -1.83(-1.32%) |
Aug 30, 2024 | 137.53 | 138.99 | 135.72 | 138.38 | 684,356 | +1.52(+1.11%) |
Aug 29, 2024 | 137.40 | 138.46 | 135.81 | 136.85 | 377,131 | +0.68(+0.50%) |
Aug 28, 2024 | 136.75 | 138.08 | 135.99 | 136.17 | 601,484 | -0.58(-0.42%) |
Aug 27, 2024 | 136.54 | 137.03 | 135.51 | 136.75 | 481,136 | -0.50(-0.36%) |
Aug 26, 2024 | 137.35 | 138.15 | 136.48 | 137.25 | 598,491 | +0.71(+0.52%) |
Aug 23, 2024 | 135.71 | 137.52 | 134.75 | 136.54 | 504,690 | +1.98(+1.47%) |
Aug 22, 2024 | 133.78 | 135.07 | 133.61 | 134.56 | 513,434 | +0.50(+0.37%) |
Aug 21, 2024 | 132.44 | 134.26 | 131.80 | 134.06 | 511,527 | +2.29(+1.74%) |
Aug 20, 2024 | 132.57 | 132.88 | 131.04 | 131.77 | 343,214 | -0.64(-0.48%) |
Aug 19, 2024 | 131.57 | 132.60 | 131.25 | 132.41 | 415,023 | +1.57(+1.20%) |
Aug 16, 2024 | 132.14 | 132.68 | 130.69 | 130.83 | 333,639 | -1.67(-1.26%) |
Aug 15, 2024 | 132.41 | 133.52 | 130.85 | 132.51 | 444,575 | +1.85(+1.42%) |
Aug 14, 2024 | 130.05 | 131.00 | 129.24 | 130.65 | 390,935 | +1.00(+0.77%) |
Aug 13, 2024 | 128.97 | 130.28 | 128.30 | 129.66 | 413,717 | +1.33(+1.03%) |
Aug 12, 2024 | 128.26 | 129.46 | 127.39 | 128.33 | 537,860 | -0.13(-0.10%) |
Aug 09, 2024 | 128.96 | 130.12 | 127.92 | 128.46 | 539,019 | -0.57(-0.44%) |
Aug 08, 2024 | 126.83 | 129.44 | 126.83 | 129.03 | 946,823 | +2.93(+2.32%) |
Aug 07, 2024 | 127.96 | 130.57 | 126.04 | 126.10 | 815,845 | -1.07(-0.84%) |
Aug 06, 2024 | 126.53 | 129.27 | 126.45 | 127.16 | 589,777 | -0.16(-0.12%) |
Aug 05, 2024 | 126.53 | 129.84 | 125.47 | 127.32 | 878,710 | -1.78(-1.38%) |
Aug 02, 2024 | 129.65 | 129.84 | 127.65 | 129.11 | 1,317,866 | -2.74(-2.08%) |