Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 151.45 | 151.83 | 151.45 | 151.83 | 5,585 | +0.47(+0.31%) |
Oct 17, 2024 | 151.86 | 151.86 | 151.14 | 151.36 | 3,417 | -0.14(-0.09%) |
Oct 16, 2024 | 150.98 | 151.60 | 150.98 | 151.50 | 5,987 | +0.92(+0.61%) |
Oct 15, 2024 | 151.23 | 151.23 | 150.47 | 150.58 | 2,351 | -0.38(-0.25%) |
Oct 14, 2024 | 150.44 | 151.13 | 150.44 | 150.96 | 1,890 | +0.73(+0.49%) |
Oct 11, 2024 | 150.18 | 150.23 | 149.87 | 150.23 | 3,230 | +1.62(+1.09%) |
Oct 10, 2024 | 148.47 | 148.75 | 148.47 | 148.61 | 3,333 | -0.41(-0.28%) |
Oct 09, 2024 | 148.85 | 149.13 | 148.71 | 149.02 | 2,826 | +0.94(+0.63%) |
Oct 08, 2024 | 147.67 | 148.09 | 147.67 | 148.08 | 2,354 | +0.62(+0.42%) |
Oct 07, 2024 | 148.05 | 148.05 | 147.46 | 147.46 | 1,761 | -0.98(-0.66%) |
Oct 04, 2024 | 148.65 | 148.76 | 148.44 | 148.44 | 4,474 | +0.88(+0.60%) |
Oct 03, 2024 | 147.59 | 147.59 | 147.10 | 147.56 | 3,547 | -0.77(-0.52%) |
Oct 02, 2024 | 147.88 | 148.33 | 147.88 | 148.33 | 3,004 | -0.12(-0.08%) |
Oct 01, 2024 | 148.89 | 148.89 | 147.49 | 148.45 | 3,957 | -0.34(-0.23%) |
Sep 30, 2024 | 148.65 | 149.09 | 148.40 | 148.79 | 6,080 | +0.25(+0.17%) |
Sep 27, 2024 | 148.96 | 148.96 | 148.54 | 148.54 | 10,505 | +0.24(+0.16%) |
Sep 26, 2024 | 148.34 | 148.34 | 148.29 | 148.30 | 5,776 | +0.68(+0.46%) |
Sep 25, 2024 | 147.85 | 147.91 | 147.30 | 147.62 | 4,439 | -0.98(-0.66%) |
Sep 24, 2024 | 148.34 | 148.60 | 148.02 | 148.60 | 2,419 | +0.26(+0.17%) |
Sep 23, 2024 | 147.96 | 148.34 | 147.81 | 148.34 | 3,825 | +1.02(+0.69%) |
Sep 20, 2024 | 147.28 | 147.51 | 147.25 | 147.32 | 1,654 | -0.98(-0.66%) |
Sep 19, 2024 | 147.95 | 148.30 | 147.82 | 148.30 | 1,581 | +2.01(+1.37%) |
Sep 18, 2024 | 146.14 | 146.54 | 146.14 | 146.29 | 2,980 | -0.43(-0.29%) |
Sep 17, 2024 | 146.68 | 147.14 | 146.28 | 146.72 | 3,632 | +0.27(+0.18%) |
Sep 16, 2024 | 145.70 | 146.45 | 145.61 | 146.45 | 2,707 | +0.97(+0.66%) |
Sep 13, 2024 | 144.32 | 145.48 | 144.32 | 145.48 | 2,967 | +1.40(+0.97%) |
Sep 12, 2024 | 143.02 | 144.08 | 142.84 | 144.08 | 15,165 | +0.97(+0.67%) |
Sep 11, 2024 | 139.97 | 143.11 | 139.97 | 143.11 | 4,979 | +0.64(+0.45%) |
Sep 10, 2024 | 142.12 | 142.53 | 141.84 | 142.48 | 2,215 | -0.14(-0.10%) |
Sep 09, 2024 | 141.74 | 142.77 | 141.74 | 142.62 | 2,867 | +1.34(+0.95%) |
Sep 06, 2024 | 141.36 | 141.93 | 140.89 | 141.27 | 6,121 | -1.61(-1.13%) |
Sep 05, 2024 | 142.23 | 142.91 | 142.08 | 142.88 | 3,292 | -0.79(-0.55%) |
Sep 04, 2024 | 143.95 | 144.20 | 143.04 | 143.67 | 7,344 | -0.34(-0.23%) |
Sep 03, 2024 | 145.33 | 145.33 | 143.38 | 144.01 | 2,703 | -2.22(-1.52%) |
Aug 30, 2024 | 145.63 | 146.23 | 144.57 | 146.23 | 3,422 | +1.12(+0.78%) |
Aug 29, 2024 | 145.61 | 145.61 | 144.81 | 145.10 | 1,301 | +0.57(+0.39%) |
Aug 28, 2024 | 144.78 | 144.78 | 144.16 | 144.54 | 3,100 | -0.63(-0.43%) |
Aug 27, 2024 | 144.47 | 145.16 | 144.40 | 145.16 | 1,784 | +0.21(+0.14%) |
Aug 26, 2024 | 145.34 | 145.37 | 144.78 | 144.96 | 3,399 | -0.25(-0.17%) |
Aug 23, 2024 | 143.80 | 145.20 | 143.80 | 145.20 | 4,725 | +1.95(+1.36%) |
Aug 22, 2024 | 143.30 | 143.55 | 142.76 | 143.25 | 6,842 | -0.57(-0.39%) |
Aug 21, 2024 | 142.94 | 143.82 | 142.94 | 143.82 | 7,451 | +1.17(+0.82%) |
Aug 20, 2024 | 142.95 | 142.95 | 142.47 | 142.65 | 1,317 | -0.71(-0.49%) |
Aug 19, 2024 | 142.69 | 143.35 | 142.62 | 143.35 | 2,240 | +1.21(+0.85%) |
Aug 16, 2024 | 141.61 | 142.15 | 141.61 | 142.15 | 1,267 | +0.62(+0.44%) |
Aug 15, 2024 | 141.53 | 141.72 | 141.53 | 141.53 | 2,704 | +2.13(+1.53%) |
Aug 14, 2024 | 139.42 | 139.76 | 139.40 | 139.40 | 11,155 | -0.19(-0.14%) |
Aug 13, 2024 | 138.70 | 139.59 | 138.70 | 139.59 | 2,036 | +2.04(+1.48%) |
Aug 12, 2024 | 137.67 | 138.17 | 137.44 | 137.55 | 4,053 | -0.40(-0.29%) |
Aug 09, 2024 | 137.97 | 138.28 | 137.76 | 137.94 | 3,689 | +0.24(+0.17%) |
Aug 08, 2024 | 135.95 | 137.89 | 135.95 | 137.71 | 2,877 | +2.48(+1.83%) |
Aug 07, 2024 | 137.87 | 138.11 | 135.23 | 135.23 | 2,362 | -0.66(-0.48%) |
Aug 06, 2024 | 135.15 | 137.17 | 135.15 | 135.88 | 12,154 | +1.41(+1.05%) |
Aug 05, 2024 | 134.11 | 134.81 | 133.73 | 134.47 | 3,799 | -3.32(-2.41%) |
Aug 02, 2024 | 139.45 | 139.45 | 137.25 | 137.78 | 5,622 | -2.66(-1.89%) |