Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 148.33 | 149.29 | 146.76 | 147.87 | 105,529 | +3.40(+2.35%) |
Oct 17, 2024 | 149.11 | 149.11 | 144.04 | 144.47 | 62,577 | +1.21(+0.84%) |
Oct 16, 2024 | 143.18 | 143.67 | 138.74 | 143.26 | 45,642 | +0.44(+0.31%) |
Oct 15, 2024 | 150.80 | 150.80 | 139.97 | 142.82 | 67,102 | -7.43(-4.95%) |
Oct 14, 2024 | 149.33 | 152.23 | 148.49 | 150.25 | 57,591 | +3.25(+2.21%) |
Oct 11, 2024 | 144.89 | 148.37 | 144.47 | 147.00 | 93,432 | -1.72(-1.16%) |
Oct 10, 2024 | 145.96 | 151.19 | 143.90 | 148.72 | 45,432 | +0.14(+0.09%) |
Oct 09, 2024 | 147.37 | 149.08 | 144.23 | 148.58 | 63,096 | +0.70(+0.47%) |
Oct 08, 2024 | 142.01 | 148.50 | 141.57 | 147.88 | 58,299 | +7.04(+5.00%) |
Oct 07, 2024 | 145.26 | 145.47 | 139.49 | 140.84 | 57,383 | -5.93(-4.04%) |
Oct 04, 2024 | 146.38 | 147.06 | 141.50 | 146.77 | 139,524 | +6.85(+4.90%) |
Oct 03, 2024 | 136.51 | 143.30 | 136.51 | 139.92 | 74,851 | +1.11(+0.80%) |
Oct 02, 2024 | 137.40 | 141.62 | 135.30 | 138.81 | 63,334 | +0.40(+0.29%) |
Oct 01, 2024 | 147.17 | 147.17 | 134.95 | 138.41 | 153,605 | -8.45(-5.75%) |
Sep 30, 2024 | 145.57 | 147.85 | 141.44 | 146.86 | 70,625 | -0.78(-0.53%) |
Sep 27, 2024 | 152.34 | 152.34 | 146.77 | 147.64 | 122,400 | -3.83(-2.53%) |
Sep 26, 2024 | 156.37 | 156.75 | 146.32 | 151.47 | 136,545 | +6.65(+4.59%) |
Sep 25, 2024 | 142.00 | 146.47 | 141.57 | 144.82 | 82,675 | +3.34(+2.36%) |
Sep 24, 2024 | 140.26 | 142.38 | 135.41 | 141.48 | 97,921 | +3.73(+2.71%) |
Sep 23, 2024 | 136.99 | 138.99 | 136.27 | 137.75 | 87,868 | +2.95(+2.19%) |
Sep 20, 2024 | 133.18 | 136.83 | 128.67 | 134.80 | 129,410 | +1.09(+0.82%) |
Sep 19, 2024 | 131.32 | 136.00 | 129.80 | 133.71 | 216,065 | +11.78(+9.66%) |
Sep 18, 2024 | 126.48 | 128.22 | 121.50 | 121.93 | 192,747 | -3.75(-2.98%) |
Sep 17, 2024 | 128.98 | 130.00 | 124.26 | 125.68 | 93,184 | +0.57(+0.46%) |
Sep 16, 2024 | 124.86 | 125.50 | 121.80 | 125.11 | 64,667 | -1.88(-1.48%) |
Sep 13, 2024 | 124.01 | 127.61 | 123.81 | 126.99 | 225,071 | +0.89(+0.71%) |
Sep 12, 2024 | 122.07 | 127.20 | 120.55 | 126.10 | 109,302 | +3.72(+3.04%) |
Sep 11, 2024 | 115.45 | 123.22 | 107.63 | 122.38 | 166,314 | +8.11(+7.10%) |
Sep 10, 2024 | 111.90 | 114.72 | 108.37 | 114.27 | 112,457 | +4.38(+3.99%) |
Sep 09, 2024 | 109.36 | 110.73 | 106.55 | 109.89 | 136,604 | +4.22(+3.99%) |
Sep 06, 2024 | 117.21 | 117.69 | 104.68 | 105.67 | 213,628 | -12.13(-10.30%) |
Sep 05, 2024 | 114.50 | 122.39 | 114.50 | 117.80 | 87,044 | +1.37(+1.18%) |
Sep 04, 2024 | 113.88 | 120.17 | 113.45 | 116.43 | 76,310 | -0.21(-0.18%) |
Sep 03, 2024 | 129.64 | 129.66 | 115.25 | 116.64 | 168,165 | -16.53(-12.41%) |
Aug 30, 2024 | 130.57 | 133.42 | 127.73 | 133.17 | 257,819 | +7.01(+5.56%) |
Aug 29, 2024 | 129.06 | 133.50 | 125.00 | 126.16 | 94,367 | +0.64(+0.51%) |
Aug 28, 2024 | 130.80 | 131.46 | 122.43 | 125.52 | 89,446 | -6.15(-4.67%) |
Aug 27, 2024 | 128.83 | 132.47 | 127.50 | 131.67 | 76,411 | -0.05(-0.04%) |
Aug 26, 2024 | 135.98 | 137.58 | 129.04 | 131.72 | 79,839 | -5.77(-4.20%) |
Aug 23, 2024 | 136.26 | 140.64 | 132.39 | 137.49 | 236,877 | +4.79(+3.61%) |
Aug 22, 2024 | 145.98 | 146.09 | 132.00 | 132.70 | 110,214 | -10.87(-7.57%) |
Aug 21, 2024 | 142.00 | 145.37 | 140.25 | 143.57 | 61,489 | +0.88(+0.62%) |
Aug 20, 2024 | 142.29 | 146.38 | 141.46 | 142.69 | 76,253 | +0.55(+0.39%) |
Aug 19, 2024 | 134.66 | 142.14 | 134.10 | 142.14 | 84,329 | +7.37(+5.47%) |
Aug 16, 2024 | 132.20 | 136.14 | 131.56 | 134.77 | 182,033 | +0.43(+0.32%) |
Aug 15, 2024 | 127.87 | 134.73 | 127.87 | 134.34 | 113,592 | +11.10(+9.01%) |
Aug 14, 2024 | 124.17 | 125.51 | 118.89 | 123.24 | 84,413 | +0.88(+0.72%) |
Aug 13, 2024 | 116.15 | 122.38 | 116.03 | 122.36 | 96,460 | +9.20(+8.13%) |
Aug 12, 2024 | 112.87 | 115.30 | 110.25 | 113.16 | 127,131 | +0.56(+0.50%) |
Aug 09, 2024 | 107.93 | 113.49 | 107.93 | 112.60 | 252,978 | +2.48(+2.25%) |
Aug 08, 2024 | 103.49 | 110.19 | 100.20 | 110.12 | 145,455 | +12.06(+12.30%) |
Aug 07, 2024 | 108.26 | 110.25 | 97.92 | 98.06 | 194,948 | -4.34(-4.24%) |
Aug 06, 2024 | 101.83 | 106.94 | 97.46 | 102.40 | 200,411 | +2.17(+2.17%) |
Aug 05, 2024 | 87.00 | 105.59 | 85.47 | 100.23 | 290,710 | -11.48(-10.28%) |
Aug 02, 2024 | 113.85 | 115.42 | 106.10 | 111.71 | 335,808 | -17.18(-13.33%) |