Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 144.85 | 145.69 | 143.12 | 145.41 | 3,915,418 | -0.68(-0.47%) |
Oct 17, 2024 | 145.85 | 146.65 | 145.42 | 146.09 | 2,537,223 | +0.15(+0.10%) |
Oct 16, 2024 | 144.44 | 146.41 | 143.67 | 145.94 | 1,819,274 | +0.71(+0.49%) |
Oct 15, 2024 | 144.00 | 146.53 | 143.93 | 145.23 | 1,964,064 | +1.69(+1.18%) |
Oct 14, 2024 | 142.23 | 143.77 | 142.14 | 143.54 | 1,366,647 | +1.29(+0.91%) |
Oct 11, 2024 | 141.77 | 142.40 | 141.09 | 142.25 | 1,384,427 | +1.19(+0.84%) |
Oct 10, 2024 | 142.23 | 142.82 | 140.62 | 141.06 | 1,296,465 | -1.12(-0.79%) |
Oct 09, 2024 | 141.85 | 142.70 | 141.48 | 142.18 | 1,249,368 | +0.17(+0.12%) |
Oct 08, 2024 | 141.19 | 142.27 | 140.51 | 142.01 | 1,527,311 | +1.23(+0.87%) |
Oct 07, 2024 | 141.79 | 142.66 | 140.57 | 140.78 | 2,037,144 | -0.11(-0.08%) |
Oct 04, 2024 | 139.12 | 141.20 | 138.56 | 140.89 | 1,593,037 | +0.85(+0.61%) |
Oct 03, 2024 | 141.41 | 141.44 | 139.90 | 140.04 | 1,436,015 | -1.72(-1.21%) |
Oct 02, 2024 | 142.07 | 142.26 | 140.83 | 141.76 | 1,587,557 | -0.65(-0.46%) |
Oct 01, 2024 | 142.35 | 143.12 | 141.46 | 142.41 | 1,849,671 | +0.13(+0.09%) |
Sep 30, 2024 | 143.31 | 143.50 | 141.54 | 142.28 | 1,962,158 | -0.26(-0.18%) |
Sep 27, 2024 | 142.22 | 143.39 | 141.98 | 142.54 | 1,689,433 | +0.36(+0.25%) |
Sep 26, 2024 | 140.41 | 142.69 | 140.37 | 142.18 | 1,478,662 | +0.98(+0.69%) |
Sep 25, 2024 | 142.00 | 142.55 | 140.89 | 141.20 | 1,683,075 | +0.15(+0.11%) |
Sep 24, 2024 | 140.61 | 141.95 | 140.39 | 141.05 | 1,859,025 | -0.16(-0.11%) |
Sep 23, 2024 | 140.47 | 141.76 | 140.07 | 141.21 | 1,776,919 | +0.46(+0.33%) |
Sep 20, 2024 | 139.78 | 141.12 | 139.25 | 140.75 | 5,576,096 | +0.65(+0.46%) |
Sep 19, 2024 | 140.85 | 141.51 | 139.97 | 140.10 | 1,553,549 | -1.04(-0.74%) |
Sep 18, 2024 | 141.50 | 142.38 | 140.34 | 141.14 | 1,718,041 | -0.52(-0.37%) |
Sep 17, 2024 | 143.61 | 143.95 | 141.41 | 141.66 | 1,851,208 | -2.54(-1.76%) |
Sep 16, 2024 | 144.11 | 144.81 | 143.73 | 144.20 | 1,650,898 | +0.68(+0.47%) |
Sep 13, 2024 | 141.77 | 143.69 | 141.50 | 143.52 | 1,960,423 | +1.14(+0.80%) |
Sep 12, 2024 | 143.41 | 143.74 | 141.68 | 142.38 | 1,977,122 | -0.82(-0.57%) |
Sep 11, 2024 | 145.79 | 145.79 | 142.39 | 143.20 | 2,350,356 | -3.05(-2.09%) |
Sep 10, 2024 | 147.18 | 148.32 | 145.99 | 146.25 | 1,498,566 | -0.93(-0.63%) |
Sep 09, 2024 | 146.69 | 147.61 | 146.38 | 147.18 | 1,836,822 | +0.27(+0.18%) |
Sep 06, 2024 | 146.83 | 148.14 | 146.77 | 146.91 | 2,160,598 | +0.08(+0.05%) |
Sep 05, 2024 | 147.63 | 148.07 | 146.12 | 146.83 | 1,802,935 | -0.30(-0.20%) |
Sep 04, 2024 | 146.53 | 147.64 | 146.22 | 147.13 | 1,869,006 | +0.99(+0.68%) |
Sep 03, 2024 | 143.81 | 146.80 | 143.81 | 146.14 | 1,919,958 | +2.67(+1.86%) |
Aug 30, 2024 | 142.30 | 143.52 | 142.25 | 143.47 | 2,441,846 | +1.43(+1.01%) |
Aug 29, 2024 | 142.84 | 142.93 | 141.50 | 142.04 | 1,894,862 | -0.64(-0.45%) |
Aug 28, 2024 | 142.92 | 144.04 | 142.03 | 142.68 | 1,479,404 | +0.32(+0.22%) |
Aug 27, 2024 | 142.86 | 143.72 | 141.79 | 142.36 | 1,275,624 | -0.59(-0.42%) |
Aug 26, 2024 | 142.29 | 143.03 | 142.00 | 142.95 | 1,158,011 | +0.53(+0.37%) |
Aug 23, 2024 | 143.40 | 143.50 | 141.44 | 142.43 | 1,262,445 | -0.98(-0.68%) |
Aug 22, 2024 | 144.05 | 144.05 | 142.74 | 143.41 | 1,432,710 | +0.02(+0.01%) |
Aug 21, 2024 | 143.29 | 144.48 | 142.67 | 143.39 | 1,459,315 | +0.34(+0.24%) |
Aug 20, 2024 | 142.05 | 143.18 | 142.05 | 143.05 | 1,101,623 | +0.77(+0.54%) |
Aug 19, 2024 | 141.55 | 142.48 | 141.55 | 142.28 | 1,322,662 | +0.99(+0.70%) |
Aug 16, 2024 | 140.80 | 141.49 | 140.22 | 141.29 | 1,565,517 | +0.67(+0.48%) |
Aug 15, 2024 | 140.38 | 140.74 | 138.90 | 140.61 | 1,891,223 | +0.95(+0.68%) |
Aug 14, 2024 | 136.86 | 139.88 | 136.39 | 139.66 | 2,188,426 | +2.36(+1.72%) |
Aug 13, 2024 | 137.34 | 137.78 | 136.76 | 137.30 | 1,791,891 | +0.14(+0.10%) |
Aug 12, 2024 | 138.38 | 138.38 | 136.59 | 137.16 | 2,413,968 | -2.00(-1.44%) |
Aug 09, 2024 | 139.57 | 139.77 | 138.50 | 139.16 | 1,497,541 | -0.92(-0.66%) |
Aug 08, 2024 | 138.00 | 140.13 | 138.00 | 140.09 | 2,161,900 | +1.22(+0.88%) |
Aug 07, 2024 | 138.11 | 140.44 | 138.08 | 138.87 | 2,490,886 | +0.93(+0.68%) |
Aug 06, 2024 | 137.72 | 139.65 | 137.65 | 137.93 | 2,094,597 | +1.42(+1.04%) |
Aug 05, 2024 | 138.99 | 139.95 | 135.73 | 136.52 | 2,568,343 | -2.43(-1.75%) |
Aug 02, 2024 | 138.97 | 141.01 | 136.36 | 138.95 | 2,423,982 | +1.61(+1.17%) |