Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 123.56 | 126.55 | 120.99 | 125.17 | 1,363,160 | +3.17(+2.60%) |
Oct 24, 2024 | 120.91 | 123.94 | 119.07 | 122.00 | 1,302,901 | +3.34(+2.81%) |
Oct 23, 2024 | 122.13 | 123.33 | 116.58 | 118.66 | 1,378,778 | -4.28(-3.48%) |
Oct 22, 2024 | 124.39 | 126.03 | 121.64 | 122.94 | 1,100,551 | -1.54(-1.24%) |
Oct 21, 2024 | 126.60 | 128.00 | 121.87 | 124.48 | 1,192,905 | -2.12(-1.67%) |
Oct 18, 2024 | 127.30 | 131.87 | 126.53 | 126.60 | 944,511 | -0.55(-0.43%) |
Oct 17, 2024 | 130.16 | 131.88 | 125.81 | 127.15 | 1,010,868 | -2.82(-2.17%) |
Oct 16, 2024 | 131.40 | 132.19 | 126.32 | 129.97 | 1,228,468 | -1.87(-1.42%) |
Oct 15, 2024 | 134.50 | 135.71 | 131.05 | 131.84 | 731,480 | -2.40(-1.78%) |
Oct 14, 2024 | 136.34 | 136.34 | 133.52 | 134.24 | 687,315 | -0.95(-0.71%) |
Oct 11, 2024 | 135.70 | 137.47 | 134.90 | 135.19 | 625,029 | -0.71(-0.52%) |
Oct 10, 2024 | 136.00 | 136.36 | 133.50 | 135.90 | 578,991 | -1.28(-0.93%) |
Oct 09, 2024 | 138.53 | 139.36 | 134.80 | 137.18 | 579,592 | -0.94(-0.68%) |
Oct 08, 2024 | 135.00 | 139.27 | 132.54 | 138.12 | 1,119,731 | +4.01(+2.99%) |
Oct 07, 2024 | 137.98 | 139.40 | 134.03 | 134.11 | 1,122,309 | -4.86(-3.50%) |
Oct 04, 2024 | 146.02 | 146.98 | 137.74 | 138.97 | 1,155,868 | -4.83(-3.36%) |
Oct 03, 2024 | 143.48 | 145.07 | 141.72 | 143.80 | 754,443 | +0.18(+0.13%) |
Oct 02, 2024 | 143.66 | 147.67 | 142.73 | 143.62 | 629,841 | -1.20(-0.83%) |
Oct 01, 2024 | 155.00 | 155.99 | 144.34 | 144.82 | 1,541,992 | -12.18(-7.76%) |
Sep 30, 2024 | 159.30 | 159.57 | 152.67 | 157.00 | 7,663,105 | -2.14(-1.34%) |
Sep 27, 2024 | 155.22 | 160.80 | 152.19 | 159.14 | 2,758,056 | +14.58(+10.09%) |
Sep 26, 2024 | 150.10 | 150.30 | 141.40 | 144.56 | 976,205 | -3.72(-2.51%) |
Sep 25, 2024 | 156.20 | 158.08 | 147.64 | 148.28 | 1,050,090 | -7.72(-4.95%) |
Sep 24, 2024 | 161.89 | 163.00 | 155.61 | 156.00 | 924,088 | -3.50(-2.19%) |
Sep 23, 2024 | 165.25 | 166.44 | 155.70 | 159.50 | 858,444 | -5.50(-3.33%) |
Sep 20, 2024 | 165.98 | 169.29 | 161.87 | 165.00 | 1,182,711 | -0.98(-0.59%) |
Sep 19, 2024 | 160.79 | 166.11 | 157.97 | 165.98 | 1,091,499 | +10.02(+6.42%) |
Sep 18, 2024 | 154.34 | 160.57 | 152.59 | 155.96 | 835,736 | -0.12(-0.08%) |
Sep 17, 2024 | 152.44 | 156.95 | 152.30 | 156.08 | 821,987 | +4.87(+3.22%) |
Sep 16, 2024 | 151.40 | 157.22 | 150.53 | 151.21 | 633,819 | -0.21(-0.14%) |
Sep 13, 2024 | 150.01 | 155.37 | 149.28 | 151.42 | 725,641 | +2.28(+1.53%) |
Sep 12, 2024 | 143.43 | 152.99 | 143.43 | 149.14 | 1,052,434 | +5.33(+3.71%) |
Sep 11, 2024 | 135.78 | 145.21 | 134.87 | 143.81 | 1,053,519 | +8.13(+5.99%) |
Sep 10, 2024 | 139.25 | 140.63 | 133.36 | 135.68 | 689,194 | -3.63(-2.61%) |
Sep 09, 2024 | 141.63 | 142.08 | 137.28 | 139.31 | 929,973 | -0.57(-0.41%) |
Sep 06, 2024 | 141.70 | 144.00 | 135.95 | 139.88 | 1,542,732 | -3.50(-2.44%) |
Sep 05, 2024 | 150.00 | 150.60 | 140.01 | 143.38 | 1,658,015 | -7.59(-5.03%) |
Sep 04, 2024 | 158.23 | 160.96 | 150.24 | 150.98 | 1,045,345 | -8.40(-5.27%) |
Sep 03, 2024 | 166.79 | 166.79 | 156.38 | 159.38 | 785,335 | -8.68(-5.16%) |
Aug 30, 2024 | 167.79 | 170.43 | 166.47 | 168.06 | 528,329 | +1.41(+0.85%) |
Aug 29, 2024 | 169.90 | 172.78 | 165.88 | 166.65 | 368,293 | -2.35(-1.39%) |
Aug 28, 2024 | 175.19 | 176.32 | 168.40 | 169.00 | 554,406 | -7.11(-4.04%) |
Aug 27, 2024 | 168.99 | 177.00 | 167.09 | 176.11 | 611,940 | +5.94(+3.49%) |
Aug 26, 2024 | 176.01 | 176.58 | 169.00 | 170.17 | 687,223 | -5.49(-3.13%) |
Aug 23, 2024 | 173.63 | 177.37 | 173.00 | 175.66 | 520,593 | +2.32(+1.34%) |
Aug 22, 2024 | 173.80 | 176.00 | 171.18 | 173.34 | 570,162 | +0.39(+0.23%) |
Aug 21, 2024 | 169.26 | 173.59 | 168.00 | 172.95 | 728,647 | +6.77(+4.07%) |
Aug 20, 2024 | 163.40 | 168.00 | 162.60 | 166.18 | 700,637 | -0.88(-0.53%) |
Aug 19, 2024 | 171.16 | 175.73 | 166.46 | 167.06 | 571,241 | -3.22(-1.89%) |
Aug 16, 2024 | 169.30 | 173.41 | 168.43 | 170.28 | 1,334,461 | +0.33(+0.19%) |
Aug 15, 2024 | 165.00 | 172.31 | 164.35 | 169.95 | 772,670 | +6.87(+4.21%) |
Aug 14, 2024 | 162.88 | 166.02 | 160.82 | 163.08 | 387,137 | +1.09(+0.67%) |
Aug 13, 2024 | 164.24 | 167.89 | 160.68 | 161.99 | 561,763 | -1.04(-0.64%) |
Aug 12, 2024 | 163.50 | 167.00 | 159.63 | 163.03 | 840,983 | +0.14(+0.09%) |
Aug 09, 2024 | 161.85 | 166.72 | 160.44 | 162.89 | 743,332 | +1.04(+0.64%) |
Aug 08, 2024 | 148.48 | 161.97 | 148.39 | 161.85 | 1,003,269 | +16.00(+10.97%) |
Aug 07, 2024 | 157.24 | 157.38 | 145.63 | 145.85 | 1,312,120 | -10.25(-6.57%) |
Aug 06, 2024 | 151.81 | 162.75 | 147.17 | 156.10 | 1,251,647 | +7.65(+5.15%) |
Aug 05, 2024 | 139.15 | 157.04 | 137.57 | 148.45 | 1,121,370 | -1.65(-1.10%) |
Aug 02, 2024 | 147.40 | 154.20 | 146.34 | 150.10 | 1,151,964 | -1.41(-0.93%) |