Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 172.82 | 178.00 | 169.80 | 175.93 | 434,057 | +5.72(+3.36%) |
Oct 17, 2024 | 174.48 | 174.54 | 167.67 | 170.21 | 222,750 | -4.05(-2.32%) |
Oct 16, 2024 | 171.38 | 175.97 | 170.52 | 174.26 | 212,814 | +7.00(+4.19%) |
Oct 15, 2024 | 165.96 | 174.00 | 164.93 | 167.26 | 308,276 | +3.05(+1.86%) |
Oct 14, 2024 | 155.50 | 164.63 | 154.45 | 164.21 | 226,484 | +9.60(+6.21%) |
Oct 11, 2024 | 152.11 | 157.40 | 152.11 | 154.61 | 187,687 | +2.17(+1.42%) |
Oct 10, 2024 | 153.17 | 156.32 | 150.50 | 152.44 | 251,071 | -6.54(-4.11%) |
Oct 09, 2024 | 159.86 | 160.62 | 156.32 | 158.98 | 132,590 | +1.18(+0.75%) |
Oct 08, 2024 | 155.82 | 161.62 | 153.26 | 157.80 | 243,409 | +3.70(+2.40%) |
Oct 07, 2024 | 149.91 | 154.86 | 145.88 | 154.10 | 270,108 | -0.85(-0.55%) |
Oct 04, 2024 | 165.52 | 166.86 | 148.73 | 154.95 | 520,206 | -9.11(-5.55%) |
Oct 03, 2024 | 163.94 | 167.05 | 158.33 | 164.06 | 310,169 | -1.68(-1.01%) |
Oct 02, 2024 | 167.18 | 168.81 | 160.71 | 165.74 | 272,919 | -4.45(-2.61%) |
Oct 01, 2024 | 169.22 | 172.40 | 162.51 | 170.19 | 312,585 | +1.17(+0.69%) |
Sep 30, 2024 | 165.85 | 169.27 | 162.11 | 169.02 | 282,326 | +1.57(+0.94%) |
Sep 27, 2024 | 164.41 | 172.74 | 162.76 | 167.45 | 427,027 | +6.87(+4.28%) |
Sep 26, 2024 | 161.16 | 164.26 | 159.00 | 160.58 | 315,004 | +2.62(+1.66%) |
Sep 25, 2024 | 163.99 | 163.99 | 156.88 | 157.96 | 355,713 | -8.21(-4.94%) |
Sep 24, 2024 | 168.26 | 170.00 | 162.87 | 166.17 | 276,818 | -0.99(-0.59%) |
Sep 23, 2024 | 166.41 | 170.55 | 162.16 | 167.16 | 317,445 | +4.06(+2.49%) |
Sep 20, 2024 | 167.25 | 169.73 | 161.25 | 163.09 | 439,063 | -12.64(-7.19%) |
Sep 19, 2024 | 176.42 | 177.16 | 166.14 | 175.73 | 565,714 | +12.27(+7.51%) |
Sep 18, 2024 | 165.78 | 174.84 | 159.87 | 163.46 | 876,339 | -1.36(-0.82%) |
Sep 17, 2024 | 163.24 | 166.94 | 159.20 | 164.82 | 417,854 | +4.52(+2.82%) |
Sep 16, 2024 | 160.49 | 162.94 | 153.97 | 160.30 | 459,677 | +2.58(+1.63%) |
Sep 13, 2024 | 150.26 | 159.02 | 149.88 | 157.72 | 550,314 | +13.31(+9.22%) |
Sep 12, 2024 | 137.83 | 146.44 | 137.03 | 144.41 | 572,237 | +7.70(+5.63%) |
Sep 11, 2024 | 135.80 | 137.23 | 125.32 | 136.72 | 495,671 | -1.64(-1.18%) |
Sep 10, 2024 | 138.49 | 139.75 | 134.01 | 138.35 | 239,660 | +2.02(+1.48%) |
Sep 09, 2024 | 136.37 | 141.14 | 133.93 | 136.34 | 274,302 | +1.64(+1.22%) |
Sep 06, 2024 | 134.59 | 142.66 | 134.13 | 134.70 | 499,076 | +1.61(+1.21%) |
Sep 05, 2024 | 136.19 | 137.52 | 131.32 | 133.09 | 228,357 | -2.16(-1.59%) |
Sep 04, 2024 | 134.75 | 136.69 | 129.95 | 135.25 | 343,025 | -0.95(-0.70%) |
Sep 03, 2024 | 146.95 | 151.10 | 133.20 | 136.20 | 534,973 | -11.87(-8.02%) |
Aug 30, 2024 | 146.88 | 149.02 | 139.95 | 148.07 | 303,256 | +4.96(+3.47%) |
Aug 29, 2024 | 147.63 | 148.29 | 140.34 | 143.10 | 402,141 | -0.98(-0.68%) |
Aug 28, 2024 | 145.02 | 147.96 | 142.29 | 144.08 | 319,761 | -2.35(-1.60%) |
Aug 27, 2024 | 147.77 | 148.72 | 144.24 | 146.43 | 327,939 | -5.06(-3.34%) |
Aug 26, 2024 | 160.00 | 160.92 | 151.07 | 151.49 | 489,806 | -5.43(-3.46%) |
Aug 23, 2024 | 143.56 | 157.47 | 141.94 | 156.92 | 751,806 | +17.33(+12.42%) |
Aug 22, 2024 | 141.78 | 143.28 | 137.24 | 139.59 | 361,295 | -1.08(-0.77%) |
Aug 21, 2024 | 134.75 | 141.87 | 133.92 | 140.67 | 661,814 | +10.45(+8.03%) |
Aug 20, 2024 | 133.78 | 136.14 | 129.12 | 130.22 | 293,825 | -2.81(-2.11%) |
Aug 19, 2024 | 128.29 | 133.28 | 127.14 | 133.02 | 402,956 | +6.73(+5.33%) |
Aug 16, 2024 | 124.45 | 131.22 | 124.00 | 126.29 | 271,492 | -0.13(-0.10%) |
Aug 15, 2024 | 125.62 | 128.24 | 121.71 | 126.42 | 408,118 | +5.23(+4.32%) |
Aug 14, 2024 | 125.24 | 126.77 | 120.11 | 121.19 | 457,391 | -1.97(-1.60%) |
Aug 13, 2024 | 119.36 | 124.60 | 117.90 | 123.16 | 422,919 | +6.20(+5.30%) |
Aug 12, 2024 | 120.13 | 120.13 | 114.41 | 116.96 | 228,659 | -2.89(-2.42%) |
Aug 09, 2024 | 120.02 | 122.13 | 116.96 | 119.85 | 598,097 | +1.63(+1.38%) |
Aug 08, 2024 | 115.96 | 120.09 | 113.31 | 118.22 | 519,970 | +5.98(+5.33%) |
Aug 07, 2024 | 127.14 | 130.30 | 111.70 | 112.24 | 812,640 | -11.09(-8.99%) |
Aug 06, 2024 | 119.28 | 130.38 | 113.69 | 123.34 | 623,800 | +1.44(+1.18%) |
Aug 05, 2024 | 110.58 | 127.66 | 109.34 | 121.90 | 797,018 | -11.27(-8.46%) |
Aug 02, 2024 | 128.66 | 136.40 | 125.06 | 133.17 | 612,892 | -7.83(-5.55%) |