Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 158.49 | 158.51 | 156.75 | 156.97 | 146,230 | -1.57(-0.99%) |
Oct 14, 2024 | 157.73 | 158.75 | 157.64 | 158.54 | 98,887 | +1.00(+0.63%) |
Oct 11, 2024 | 156.53 | 157.71 | 156.53 | 157.54 | 156,956 | +0.90(+0.57%) |
Oct 10, 2024 | 156.40 | 156.85 | 156.04 | 156.64 | 110,493 | -0.26(-0.17%) |
Oct 09, 2024 | 155.81 | 157.00 | 155.67 | 156.90 | 204,806 | +0.83(+0.53%) |
Oct 08, 2024 | 155.52 | 156.18 | 155.24 | 156.07 | 131,078 | +1.07(+0.69%) |
Oct 07, 2024 | 155.86 | 156.08 | 154.77 | 155.00 | 148,150 | -1.34(-0.86%) |
Oct 04, 2024 | 155.98 | 156.42 | 155.14 | 156.34 | 151,543 | +1.30(+0.84%) |
Oct 03, 2024 | 154.96 | 155.56 | 154.38 | 155.04 | 191,970 | -0.59(-0.38%) |
Oct 02, 2024 | 155.36 | 155.90 | 154.68 | 155.63 | 123,664 | +0.02(+0.01%) |
Oct 01, 2024 | 156.80 | 156.80 | 154.83 | 155.61 | 201,660 | -1.30(-0.83%) |
Sep 30, 2024 | 156.43 | 157.03 | 155.56 | 156.91 | 370,053 | +0.29(+0.19%) |
Sep 27, 2024 | 157.11 | 157.38 | 156.37 | 156.62 | 141,939 | -0.48(-0.31%) |
Sep 26, 2024 | 157.31 | 157.35 | 156.44 | 157.10 | 197,389 | +1.42(+0.91%) |
Sep 25, 2024 | 156.30 | 156.42 | 155.46 | 155.68 | 326,089 | -0.39(-0.25%) |
Sep 24, 2024 | 155.97 | 156.33 | 155.25 | 156.07 | 372,737 | +0.49(+0.31%) |
Sep 23, 2024 | 155.51 | 155.80 | 155.21 | 155.58 | 147,125 | +0.47(+0.30%) |
Sep 20, 2024 | 155.12 | 155.38 | 154.46 | 155.11 | 301,726 | -0.55(-0.35%) |
Sep 19, 2024 | 155.68 | 156.16 | 154.80 | 155.66 | 156,573 | +2.65(+1.73%) |
Sep 18, 2024 | 153.79 | 154.95 | 152.86 | 153.01 | 574,132 | -0.41(-0.27%) |
Sep 17, 2024 | 154.10 | 154.35 | 152.90 | 153.42 | 556,581 | -0.25(-0.16%) |
Sep 16, 2024 | 153.24 | 153.69 | 152.79 | 153.67 | 194,281 | +0.53(+0.35%) |
Sep 13, 2024 | 152.64 | 153.38 | 152.45 | 153.14 | 186,909 | +0.78(+0.51%) |
Sep 12, 2024 | 151.24 | 152.49 | 150.70 | 152.36 | 261,675 | +1.15(+0.76%) |
Sep 11, 2024 | 149.72 | 151.30 | 147.55 | 151.21 | 274,323 | +1.47(+0.98%) |
Sep 10, 2024 | 149.71 | 149.88 | 148.37 | 149.74 | 214,867 | +0.41(+0.27%) |
Sep 09, 2024 | 149.05 | 149.84 | 148.61 | 149.33 | 363,668 | +1.58(+1.07%) |
Sep 06, 2024 | 150.30 | 150.65 | 147.48 | 147.75 | 207,036 | -2.44(-1.62%) |
Sep 05, 2024 | 150.78 | 151.32 | 149.77 | 150.19 | 284,264 | -0.53(-0.35%) |
Sep 04, 2024 | 150.38 | 151.53 | 150.30 | 150.72 | 391,356 | -0.29(-0.19%) |
Sep 03, 2024 | 153.26 | 153.30 | 150.49 | 151.01 | 243,237 | -3.17(-2.06%) |
Aug 30, 2024 | 153.51 | 154.27 | 152.67 | 154.18 | 266,225 | +1.22(+0.80%) |
Aug 29, 2024 | 153.52 | 154.29 | 152.85 | 152.96 | 253,417 | +0.10(+0.07%) |
Aug 28, 2024 | 153.52 | 153.61 | 152.04 | 152.86 | 74,827 | -0.73(-0.48%) |
Aug 27, 2024 | 153.20 | 153.85 | 152.96 | 153.59 | 127,596 | +0.23(+0.15%) |
Aug 26, 2024 | 153.93 | 154.00 | 153.00 | 153.36 | 103,455 | -0.44(-0.29%) |
Aug 23, 2024 | 152.84 | 153.89 | 152.54 | 153.80 | 218,672 | +2.31(+1.52%) |
Aug 22, 2024 | 153.30 | 153.44 | 151.42 | 151.49 | 383,900 | -1.38(-0.90%) |
Aug 21, 2024 | 152.51 | 153.11 | 152.15 | 152.87 | 213,878 | +0.87(+0.57%) |
Aug 20, 2024 | 152.22 | 152.58 | 151.72 | 152.00 | 159,169 | -0.22(-0.14%) |
Aug 19, 2024 | 151.08 | 152.29 | 151.06 | 152.22 | 128,569 | +1.51(+1.00%) |
Aug 16, 2024 | 149.94 | 150.90 | 149.94 | 150.71 | 122,034 | +0.62(+0.41%) |
Aug 15, 2024 | 149.40 | 150.40 | 149.34 | 150.09 | 222,149 | +2.22(+1.50%) |
Aug 14, 2024 | 147.54 | 148.20 | 147.16 | 147.87 | 253,804 | +0.45(+0.31%) |
Aug 13, 2024 | 145.96 | 147.48 | 145.94 | 147.42 | 166,383 | +2.52(+1.74%) |
Aug 12, 2024 | 145.17 | 145.57 | 144.44 | 144.90 | 144,769 | -0.13(-0.09%) |
Aug 09, 2024 | 144.12 | 145.25 | 143.84 | 145.03 | 80,233 | +0.85(+0.59%) |
Aug 08, 2024 | 142.73 | 144.43 | 142.16 | 144.18 | 139,114 | +3.00(+2.12%) |
Aug 07, 2024 | 143.84 | 144.37 | 141.15 | 141.18 | 156,939 | -0.58(-0.41%) |
Aug 06, 2024 | 140.83 | 143.40 | 140.30 | 141.76 | 623,915 | +1.08(+0.77%) |
Aug 05, 2024 | 138.72 | 141.96 | 138.39 | 140.68 | 634,885 | -3.94(-2.72%) |
Aug 02, 2024 | 145.31 | 145.60 | 143.38 | 144.62 | 371,985 | -2.69(-1.83%) |