Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 136.47 | 136.87 | 133.88 | 134.28 | 750,811 | +0.01(+0.01%) |
Oct 31, 2024 | 134.22 | 135.61 | 133.64 | 134.27 | 567,384 | -1.02(-0.75%) |
Oct 30, 2024 | 132.06 | 138.10 | 132.06 | 135.29 | 1,028,544 | +2.88(+2.18%) |
Oct 29, 2024 | 127.96 | 133.01 | 127.96 | 132.41 | 1,280,031 | +0.70(+0.53%) |
Oct 28, 2024 | 131.08 | 135.31 | 131.00 | 131.71 | 1,561,666 | +0.83(+0.63%) |
Oct 25, 2024 | 134.90 | 139.11 | 130.41 | 130.88 | 3,197,985 | -20.99(-13.82%) |
Oct 24, 2024 | 151.98 | 152.89 | 150.45 | 151.87 | 1,066,130 | +0.17(+0.11%) |
Oct 23, 2024 | 151.96 | 153.72 | 150.87 | 151.70 | 644,657 | -1.23(-0.80%) |
Oct 22, 2024 | 155.00 | 155.56 | 151.19 | 152.93 | 1,024,436 | -8.32(-5.16%) |
Oct 21, 2024 | 163.85 | 164.29 | 159.56 | 161.25 | 619,627 | +0.20(+0.12%) |
Oct 18, 2024 | 160.30 | 161.43 | 158.52 | 161.05 | 577,449 | +1.85(+1.16%) |
Oct 17, 2024 | 160.67 | 160.75 | 158.55 | 159.20 | 468,569 | -1.76(-1.09%) |
Oct 16, 2024 | 161.76 | 162.94 | 160.31 | 160.96 | 726,943 | +1.11(+0.69%) |
Oct 15, 2024 | 158.55 | 162.40 | 157.67 | 159.85 | 740,828 | +1.67(+1.06%) |
Oct 14, 2024 | 157.30 | 158.52 | 155.10 | 158.18 | 431,106 | +0.88(+0.56%) |
Oct 11, 2024 | 156.87 | 157.91 | 156.31 | 157.30 | 284,203 | +0.52(+0.33%) |
Oct 10, 2024 | 156.89 | 157.75 | 155.43 | 156.78 | 474,384 | -2.22(-1.40%) |
Oct 09, 2024 | 156.19 | 159.61 | 156.13 | 159.00 | 783,986 | +3.46(+2.22%) |
Oct 08, 2024 | 155.20 | 157.35 | 152.13 | 155.54 | 497,024 | +0.34(+0.22%) |
Oct 07, 2024 | 152.94 | 155.22 | 151.39 | 155.20 | 754,853 | +0.76(+0.49%) |
Oct 04, 2024 | 160.08 | 161.38 | 153.49 | 154.44 | 667,787 | -4.06(-2.56%) |
Oct 03, 2024 | 158.13 | 160.00 | 156.65 | 158.50 | 685,238 | -0.99(-0.62%) |
Oct 02, 2024 | 158.00 | 160.34 | 157.76 | 159.49 | 535,804 | +0.00(+0.00%) |
Oct 01, 2024 | 160.68 | 160.71 | 157.44 | 159.49 | 413,058 | -1.19(-0.74%) |
Sep 30, 2024 | 157.65 | 161.38 | 157.35 | 160.68 | 581,632 | +1.87(+1.18%) |
Sep 27, 2024 | 157.91 | 159.80 | 156.51 | 158.81 | 442,192 | +2.31(+1.48%) |
Sep 26, 2024 | 156.03 | 157.80 | 155.70 | 156.50 | 394,872 | +2.16(+1.40%) |
Sep 25, 2024 | 157.03 | 157.03 | 152.94 | 154.34 | 510,753 | -2.74(-1.74%) |
Sep 24, 2024 | 157.76 | 158.77 | 156.26 | 157.08 | 380,183 | -0.83(-0.53%) |
Sep 23, 2024 | 158.85 | 160.52 | 157.50 | 157.91 | 386,496 | +0.31(+0.20%) |
Sep 20, 2024 | 153.84 | 159.15 | 153.37 | 157.60 | 2,765,579 | -0.57(-0.36%) |
Sep 19, 2024 | 160.17 | 160.17 | 156.07 | 158.17 | 726,310 | +1.56(+1.00%) |
Sep 18, 2024 | 155.40 | 160.00 | 153.12 | 156.61 | 586,140 | +1.66(+1.07%) |
Sep 17, 2024 | 156.73 | 157.66 | 154.58 | 154.95 | 467,434 | -0.87(-0.56%) |
Sep 16, 2024 | 157.21 | 158.52 | 154.43 | 155.82 | 573,288 | -0.73(-0.47%) |
Sep 13, 2024 | 151.24 | 156.70 | 151.06 | 156.55 | 673,026 | +6.47(+4.31%) |
Sep 12, 2024 | 148.38 | 150.56 | 147.61 | 150.08 | 463,175 | +1.70(+1.15%) |
Sep 11, 2024 | 148.41 | 149.51 | 145.00 | 148.38 | 592,007 | -1.48(-0.99%) |
Sep 10, 2024 | 149.26 | 150.18 | 147.25 | 149.86 | 412,303 | +0.72(+0.48%) |
Sep 09, 2024 | 148.04 | 151.87 | 147.44 | 149.14 | 859,993 | +1.22(+0.82%) |
Sep 06, 2024 | 148.68 | 152.06 | 147.09 | 147.92 | 490,641 | -0.81(-0.54%) |
Sep 05, 2024 | 151.19 | 151.28 | 147.60 | 148.73 | 567,330 | -1.90(-1.26%) |
Sep 04, 2024 | 150.29 | 151.31 | 148.91 | 150.63 | 576,188 | -0.21(-0.14%) |