Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 162.25 | 162.25 | 160.09 | 160.90 | 7,328 | -0.92(-0.57%) |
Oct 17, 2024 | 159.50 | 161.91 | 158.50 | 161.82 | 19,883 | +1.24(+0.77%) |
Oct 16, 2024 | 159.30 | 160.58 | 159.30 | 160.58 | 8,924 | +3.18(+2.02%) |
Oct 15, 2024 | 157.16 | 159.29 | 157.16 | 157.40 | 10,075 | +2.00(+1.29%) |
Oct 14, 2024 | 156.60 | 156.60 | 155.08 | 155.40 | 8,530 | -0.67(-0.43%) |
Oct 11, 2024 | 155.00 | 156.41 | 153.76 | 156.07 | 16,735 | +3.36(+2.20%) |
Oct 10, 2024 | 152.58 | 152.71 | 152.08 | 152.71 | 10,470 | -1.92(-1.24%) |
Oct 09, 2024 | 154.25 | 155.06 | 153.99 | 154.63 | 11,290 | +1.20(+0.78%) |
Oct 08, 2024 | 156.24 | 156.45 | 153.43 | 153.43 | 10,385 | -1.68(-1.08%) |
Oct 07, 2024 | 157.08 | 157.08 | 154.63 | 155.11 | 6,002 | -1.88(-1.20%) |
Oct 04, 2024 | 157.87 | 157.87 | 156.12 | 156.99 | 10,860 | +1.01(+0.65%) |
Oct 03, 2024 | 158.58 | 158.58 | 155.94 | 155.98 | 5,581 | -2.85(-1.79%) |
Oct 02, 2024 | 160.35 | 160.35 | 158.18 | 158.83 | 5,408 | -1.07(-0.67%) |
Oct 01, 2024 | 159.31 | 161.08 | 159.25 | 159.91 | 14,332 | -1.71(-1.06%) |
Sep 30, 2024 | 161.11 | 161.99 | 159.57 | 161.61 | 18,517 | +3.10(+1.96%) |
Sep 27, 2024 | 160.00 | 160.23 | 158.44 | 158.51 | 8,688 | -0.95(-0.60%) |
Sep 26, 2024 | 159.19 | 160.29 | 159.13 | 159.46 | 11,096 | +2.14(+1.36%) |
Sep 25, 2024 | 160.41 | 160.41 | 156.77 | 157.32 | 17,295 | -2.46(-1.54%) |
Sep 24, 2024 | 159.53 | 159.86 | 159.53 | 159.78 | 5,795 | -0.92(-0.58%) |
Sep 23, 2024 | 160.26 | 162.05 | 160.26 | 160.70 | 12,471 | -0.28(-0.17%) |
Sep 20, 2024 | 162.93 | 164.08 | 159.32 | 160.98 | 89,023 | -1.95(-1.20%) |
Sep 19, 2024 | 160.10 | 163.00 | 159.15 | 162.93 | 19,774 | +3.54(+2.22%) |
Sep 18, 2024 | 156.59 | 162.28 | 156.59 | 159.39 | 14,191 | +2.24(+1.43%) |
Sep 17, 2024 | 155.31 | 159.12 | 155.31 | 157.15 | 16,006 | +2.97(+1.93%) |
Sep 16, 2024 | 154.06 | 155.59 | 152.50 | 154.18 | 11,697 | +0.18(+0.12%) |
Sep 13, 2024 | 155.00 | 156.10 | 153.32 | 154.00 | 9,547 | +2.04(+1.34%) |
Sep 12, 2024 | 150.78 | 152.26 | 150.77 | 151.96 | 18,957 | +0.95(+0.63%) |
Sep 11, 2024 | 149.06 | 151.13 | 149.06 | 151.01 | 8,384 | -1.77(-1.16%) |
Sep 10, 2024 | 152.10 | 152.78 | 152.10 | 152.78 | 6,112 | -0.24(-0.16%) |
Sep 09, 2024 | 154.61 | 154.81 | 152.48 | 153.02 | 12,138 | +0.84(+0.55%) |
Sep 06, 2024 | 151.93 | 152.71 | 151.75 | 152.18 | 7,655 | -2.22(-1.44%) |
Sep 05, 2024 | 155.35 | 155.35 | 153.54 | 154.40 | 9,373 | -1.37(-0.88%) |
Sep 04, 2024 | 156.80 | 157.54 | 154.96 | 155.77 | 42,231 | -0.83(-0.53%) |
Sep 03, 2024 | 157.89 | 157.89 | 156.05 | 156.60 | 12,807 | -1.43(-0.90%) |
Aug 30, 2024 | 157.76 | 158.03 | 156.25 | 158.03 | 13,588 | +0.00(+0.00%) |
Aug 29, 2024 | 160.22 | 160.65 | 157.39 | 158.03 | 14,846 | -1.62(-1.01%) |
Aug 28, 2024 | 159.05 | 159.95 | 158.76 | 159.65 | 15,418 | +0.82(+0.52%) |
Aug 27, 2024 | 158.75 | 158.83 | 156.38 | 158.83 | 20,654 | -1.01(-0.63%) |
Aug 26, 2024 | 160.04 | 160.18 | 158.27 | 159.84 | 24,759 | +0.38(+0.24%) |
Aug 23, 2024 | 155.64 | 161.34 | 155.04 | 159.46 | 23,555 | +3.83(+2.46%) |
Aug 22, 2024 | 156.34 | 156.35 | 155.47 | 155.63 | 7,002 | -0.28(-0.18%) |
Aug 21, 2024 | 153.59 | 155.97 | 153.59 | 155.91 | 25,109 | +2.33(+1.52%) |
Aug 20, 2024 | 153.85 | 154.70 | 152.63 | 153.58 | 25,227 | -0.95(-0.62%) |
Aug 19, 2024 | 154.61 | 154.84 | 153.63 | 154.53 | 11,258 | -0.02(-0.01%) |
Aug 16, 2024 | 152.58 | 155.34 | 152.57 | 154.55 | 23,070 | +2.45(+1.61%) |
Aug 15, 2024 | 153.56 | 154.15 | 151.60 | 152.10 | 10,611 | +1.22(+0.81%) |
Aug 14, 2024 | 150.59 | 151.39 | 150.09 | 150.88 | 13,023 | +0.00(+0.00%) |
Aug 13, 2024 | 148.56 | 151.18 | 147.78 | 150.88 | 16,788 | +3.33(+2.26%) |
Aug 12, 2024 | 149.73 | 149.73 | 147.31 | 147.55 | 23,383 | -1.23(-0.83%) |
Aug 09, 2024 | 149.29 | 149.30 | 147.55 | 148.78 | 22,204 | -0.38(-0.25%) |
Aug 08, 2024 | 147.02 | 149.59 | 146.75 | 149.16 | 31,201 | +2.88(+1.97%) |
Aug 07, 2024 | 152.50 | 152.50 | 146.28 | 146.28 | 14,182 | -0.25(-0.17%) |
Aug 06, 2024 | 145.41 | 148.94 | 145.01 | 146.52 | 27,150 | +0.47(+0.32%) |
Aug 05, 2024 | 143.66 | 149.32 | 143.15 | 146.06 | 24,654 | -3.45(-2.31%) |
Aug 02, 2024 | 152.50 | 153.81 | 149.50 | 149.50 | 12,399 | -6.56(-4.20%) |