Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 148.34 | 148.75 | 147.90 | 148.54 | 14,820 | +1.09(+0.74%) |
Oct 17, 2024 | 149.37 | 149.37 | 147.44 | 147.46 | 13,116 | -0.06(-0.04%) |
Oct 16, 2024 | 146.21 | 147.68 | 145.97 | 147.51 | 16,613 | +1.22(+0.84%) |
Oct 15, 2024 | 148.72 | 148.87 | 145.86 | 146.29 | 19,520 | -2.20(-1.48%) |
Oct 14, 2024 | 147.45 | 149.00 | 147.31 | 148.49 | 18,774 | +2.22(+1.52%) |
Oct 11, 2024 | 144.46 | 146.54 | 144.46 | 146.27 | 11,691 | +1.65(+1.14%) |
Oct 10, 2024 | 144.38 | 145.12 | 144.06 | 144.62 | 15,144 | -0.51(-0.35%) |
Oct 09, 2024 | 143.16 | 145.39 | 143.13 | 145.13 | 69,754 | +2.00(+1.40%) |
Oct 08, 2024 | 141.80 | 143.34 | 141.59 | 143.13 | 66,194 | +2.58(+1.84%) |
Oct 07, 2024 | 142.07 | 142.58 | 140.30 | 140.55 | 10,843 | -2.60(-1.82%) |
Oct 04, 2024 | 142.87 | 143.24 | 140.80 | 143.15 | 29,508 | +2.58(+1.84%) |
Oct 03, 2024 | 140.48 | 141.26 | 139.73 | 140.57 | 21,795 | -0.66(-0.47%) |
Oct 02, 2024 | 140.65 | 141.67 | 139.56 | 141.23 | 20,995 | +0.10(+0.07%) |
Oct 01, 2024 | 143.51 | 143.51 | 139.89 | 141.13 | 43,987 | -2.49(-1.73%) |
Sep 30, 2024 | 142.00 | 143.82 | 142.00 | 143.62 | 25,866 | +1.08(+0.76%) |
Sep 27, 2024 | 143.57 | 143.57 | 142.43 | 142.54 | 7,926 | -0.52(-0.36%) |
Sep 26, 2024 | 144.07 | 144.07 | 142.09 | 143.06 | 11,038 | +1.22(+0.86%) |
Sep 25, 2024 | 142.52 | 142.70 | 141.70 | 141.83 | 9,341 | -0.65(-0.46%) |
Sep 24, 2024 | 142.14 | 142.56 | 140.88 | 142.49 | 12,809 | +0.76(+0.54%) |
Sep 23, 2024 | 141.65 | 141.93 | 141.16 | 141.72 | 23,189 | +0.73(+0.52%) |
Sep 20, 2024 | 140.81 | 141.51 | 139.65 | 140.99 | 18,617 | -0.69(-0.48%) |
Sep 19, 2024 | 141.72 | 142.57 | 140.35 | 141.68 | 27,336 | +4.66(+3.40%) |
Sep 18, 2024 | 138.19 | 140.48 | 136.89 | 137.02 | 16,834 | -0.72(-0.52%) |
Sep 17, 2024 | 138.80 | 139.39 | 136.89 | 137.74 | 19,901 | -0.06(-0.05%) |
Sep 16, 2024 | 137.28 | 137.85 | 136.41 | 137.81 | 10,490 | +0.43(+0.31%) |
Sep 13, 2024 | 136.22 | 137.86 | 136.22 | 137.38 | 24,635 | +1.35(+0.99%) |
Sep 12, 2024 | 134.00 | 136.07 | 133.69 | 136.03 | 50,961 | +2.30(+1.72%) |
Sep 11, 2024 | 131.09 | 134.25 | 126.87 | 133.73 | 46,957 | +2.47(+1.88%) |
Sep 10, 2024 | 130.83 | 131.27 | 128.79 | 131.27 | 16,886 | +1.18(+0.91%) |
Sep 09, 2024 | 129.19 | 130.63 | 128.36 | 130.09 | 68,044 | +2.83(+2.22%) |
Sep 06, 2024 | 132.17 | 132.51 | 126.86 | 127.26 | 47,261 | -4.33(-3.29%) |
Sep 05, 2024 | 132.53 | 133.43 | 130.82 | 131.59 | 24,965 | -0.84(-0.64%) |
Sep 04, 2024 | 131.44 | 133.31 | 131.44 | 132.44 | 16,218 | -0.51(-0.38%) |
Sep 03, 2024 | 136.89 | 136.94 | 131.96 | 132.94 | 26,105 | -5.68(-4.09%) |
Aug 30, 2024 | 137.45 | 138.96 | 135.89 | 138.62 | 23,530 | +2.47(+1.81%) |
Aug 29, 2024 | 137.18 | 138.48 | 135.77 | 136.15 | 57,100 | -0.11(-0.08%) |
Aug 28, 2024 | 137.64 | 137.64 | 135.95 | 136.26 | 26,541 | -1.49(-1.08%) |
Aug 27, 2024 | 136.63 | 138.05 | 136.63 | 137.75 | 15,655 | +0.63(+0.46%) |
Aug 26, 2024 | 138.64 | 138.65 | 136.70 | 137.12 | 28,311 | -1.01(-0.73%) |
Aug 23, 2024 | 136.90 | 138.36 | 136.29 | 138.13 | 13,876 | +2.79(+2.06%) |
Aug 22, 2024 | 138.46 | 138.64 | 134.75 | 135.34 | 14,425 | -2.16(-1.57%) |
Aug 21, 2024 | 137.06 | 137.89 | 136.49 | 137.50 | 13,930 | +0.93(+0.68%) |
Aug 20, 2024 | 136.84 | 137.39 | 136.24 | 136.57 | 13,423 | -0.22(-0.16%) |
Aug 19, 2024 | 134.72 | 136.79 | 134.37 | 136.79 | 16,186 | +2.36(+1.76%) |
Aug 16, 2024 | 133.16 | 134.85 | 133.16 | 134.43 | 9,057 | +0.74(+0.55%) |
Aug 15, 2024 | 132.34 | 133.96 | 132.17 | 133.69 | 9,874 | +4.10(+3.17%) |
Aug 14, 2024 | 129.19 | 129.90 | 128.06 | 129.59 | 22,472 | +0.77(+0.60%) |
Aug 13, 2024 | 126.25 | 128.83 | 126.20 | 128.82 | 19,272 | +4.22(+3.38%) |
Aug 12, 2024 | 125.11 | 125.60 | 123.90 | 124.60 | 12,435 | +0.09(+0.07%) |
Aug 09, 2024 | 123.11 | 125.18 | 122.55 | 124.51 | 12,027 | +0.96(+0.78%) |
Aug 08, 2024 | 120.50 | 123.76 | 120.28 | 123.55 | 30,256 | +5.59(+4.74%) |
Aug 07, 2024 | 122.70 | 123.68 | 117.96 | 117.96 | 27,322 | -1.78(-1.49%) |
Aug 06, 2024 | 118.45 | 123.21 | 118.01 | 119.75 | 117,066 | +2.40(+2.04%) |
Aug 05, 2024 | 114.97 | 120.31 | 114.43 | 117.35 | 56,545 | -7.60(-6.09%) |
Aug 02, 2024 | 126.27 | 126.82 | 122.90 | 124.95 | 43,011 | -4.69(-3.62%) |