Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 152.25 | 156.30 | 150.55 | 156.13 | 268,760 | +3.55(+2.33%) |
Oct 28, 2024 | 150.67 | 154.19 | 148.50 | 152.58 | 366,983 | +1.92(+1.27%) |
Oct 25, 2024 | 155.41 | 156.63 | 148.52 | 150.66 | 638,191 | -2.70(-1.76%) |
Oct 24, 2024 | 158.13 | 159.10 | 153.25 | 153.36 | 198,928 | -3.77(-2.40%) |
Oct 23, 2024 | 159.42 | 162.83 | 155.31 | 157.13 | 268,165 | -3.44(-2.14%) |
Oct 22, 2024 | 162.13 | 164.13 | 160.04 | 160.57 | 734,633 | -3.46(-2.11%) |
Oct 21, 2024 | 159.70 | 166.48 | 159.70 | 164.03 | 428,834 | +4.19(+2.62%) |
Oct 18, 2024 | 165.32 | 166.57 | 159.04 | 159.84 | 643,189 | -5.56(-3.36%) |
Oct 17, 2024 | 167.00 | 170.50 | 164.95 | 165.40 | 304,054 | -0.83(-0.50%) |
Oct 16, 2024 | 158.12 | 166.85 | 157.89 | 166.23 | 404,951 | +10.12(+6.48%) |
Oct 15, 2024 | 158.34 | 159.90 | 151.47 | 156.11 | 282,630 | -3.56(-2.23%) |
Oct 14, 2024 | 157.97 | 160.57 | 156.64 | 159.67 | 248,087 | +2.57(+1.64%) |
Oct 11, 2024 | 154.11 | 157.37 | 154.11 | 157.10 | 159,424 | +1.75(+1.13%) |
Oct 10, 2024 | 151.50 | 155.62 | 148.61 | 155.35 | 292,371 | +1.26(+0.82%) |
Oct 09, 2024 | 150.75 | 154.38 | 149.39 | 154.09 | 225,146 | +2.95(+1.95%) |
Oct 08, 2024 | 148.52 | 152.37 | 148.29 | 151.14 | 267,772 | +3.60(+2.44%) |
Oct 07, 2024 | 146.62 | 150.00 | 145.76 | 147.54 | 149,893 | -0.51(-0.34%) |
Oct 04, 2024 | 148.52 | 148.78 | 143.62 | 148.05 | 147,680 | +3.18(+2.20%) |
Oct 03, 2024 | 145.19 | 147.37 | 142.35 | 144.87 | 137,712 | -1.21(-0.83%) |
Oct 02, 2024 | 141.48 | 146.81 | 140.05 | 146.08 | 155,349 | +3.14(+2.20%) |
Oct 01, 2024 | 143.87 | 144.60 | 141.49 | 142.94 | 179,123 | -2.08(-1.43%) |
Sep 30, 2024 | 143.25 | 145.64 | 140.25 | 145.02 | 224,639 | +1.76(+1.23%) |
Sep 27, 2024 | 146.41 | 147.93 | 142.56 | 143.26 | 223,920 | -2.58(-1.77%) |
Sep 26, 2024 | 149.27 | 149.67 | 145.67 | 145.84 | 372,294 | -0.10(-0.07%) |
Sep 25, 2024 | 145.63 | 147.90 | 145.05 | 145.94 | 245,262 | +0.27(+0.19%) |
Sep 24, 2024 | 148.29 | 149.42 | 144.32 | 145.67 | 296,138 | -3.23(-2.17%) |
Sep 23, 2024 | 149.25 | 151.50 | 145.13 | 148.90 | 317,665 | +0.74(+0.50%) |
Sep 20, 2024 | 148.77 | 152.00 | 147.07 | 148.16 | 864,765 | +0.54(+0.37%) |
Sep 19, 2024 | 138.99 | 148.03 | 136.00 | 147.62 | 623,754 | +12.68(+9.40%) |
Sep 18, 2024 | 131.00 | 139.28 | 131.00 | 134.94 | 433,191 | +4.59(+3.52%) |
Sep 17, 2024 | 129.90 | 132.01 | 127.47 | 130.35 | 212,980 | +1.54(+1.20%) |
Sep 16, 2024 | 127.09 | 129.58 | 125.86 | 128.81 | 188,459 | +1.71(+1.35%) |
Sep 13, 2024 | 125.48 | 128.00 | 123.94 | 127.10 | 232,590 | +3.93(+3.19%) |
Sep 12, 2024 | 117.79 | 123.49 | 116.87 | 123.17 | 316,563 | +6.04(+5.16%) |
Sep 11, 2024 | 111.56 | 118.27 | 111.44 | 117.13 | 245,988 | +5.84(+5.25%) |
Sep 10, 2024 | 110.42 | 111.85 | 108.80 | 111.29 | 243,115 | +1.34(+1.22%) |
Sep 09, 2024 | 109.99 | 111.75 | 107.89 | 109.95 | 216,101 | +0.83(+0.76%) |
Sep 06, 2024 | 109.68 | 111.75 | 108.09 | 109.12 | 326,463 | -0.15(-0.14%) |
Sep 05, 2024 | 108.97 | 110.00 | 106.30 | 109.27 | 187,508 | -0.17(-0.16%) |
Sep 04, 2024 | 106.07 | 109.66 | 105.26 | 109.44 | 288,058 | +2.38(+2.22%) |
Sep 03, 2024 | 117.80 | 118.63 | 106.81 | 107.06 | 406,875 | -12.47(-10.43%) |
Aug 30, 2024 | 120.42 | 121.21 | 117.36 | 119.53 | 277,210 | +0.53(+0.45%) |
Aug 29, 2024 | 117.41 | 122.00 | 116.46 | 119.00 | 159,549 | +2.48(+2.13%) |
Aug 28, 2024 | 116.91 | 118.73 | 115.45 | 116.52 | 178,161 | -0.89(-0.76%) |
Aug 27, 2024 | 117.78 | 118.28 | 116.31 | 117.41 | 172,755 | -1.16(-0.98%) |
Aug 26, 2024 | 119.64 | 119.76 | 116.98 | 118.57 | 154,407 | +0.47(+0.40%) |
Aug 23, 2024 | 114.62 | 119.03 | 114.12 | 118.10 | 220,449 | +4.42(+3.89%) |
Aug 22, 2024 | 114.68 | 115.47 | 112.30 | 113.68 | 137,624 | -1.14(-0.99%) |
Aug 21, 2024 | 111.40 | 114.97 | 110.95 | 114.82 | 186,934 | +3.51(+3.15%) |
Aug 20, 2024 | 113.00 | 114.57 | 109.15 | 111.31 | 237,152 | -2.31(-2.03%) |
Aug 19, 2024 | 112.00 | 113.92 | 109.92 | 113.62 | 209,934 | +1.69(+1.51%) |
Aug 16, 2024 | 114.52 | 115.05 | 110.81 | 111.93 | 227,813 | -2.74(-2.39%) |
Aug 15, 2024 | 113.10 | 116.45 | 113.07 | 114.67 | 335,460 | +4.08(+3.69%) |
Aug 14, 2024 | 109.96 | 110.80 | 107.16 | 110.59 | 244,925 | +1.99(+1.83%) |
Aug 13, 2024 | 106.71 | 109.56 | 104.71 | 108.60 | 286,047 | +3.00(+2.84%) |
Aug 12, 2024 | 104.46 | 105.79 | 102.71 | 105.60 | 268,879 | +1.04(+0.99%) |
Aug 09, 2024 | 108.39 | 109.83 | 104.25 | 104.56 | 293,213 | -3.35(-3.10%) |
Aug 08, 2024 | 106.93 | 108.38 | 104.35 | 107.91 | 309,965 | +3.95(+3.80%) |
Aug 07, 2024 | 109.46 | 110.00 | 101.83 | 103.96 | 465,792 | -2.19(-2.06%) |
Aug 06, 2024 | 111.18 | 113.96 | 103.01 | 106.15 | 756,000 | +3.59(+3.50%) |
Aug 05, 2024 | 94.83 | 104.81 | 93.50 | 102.56 | 819,752 | -2.34(-2.23%) |
Aug 02, 2024 | 105.00 | 106.76 | 101.21 | 104.90 | 671,154 | -5.08(-4.62%) |