Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 140.44 | 141.74 | 138.40 | 141.39 | 212,299 | +0.41(+0.29%) |
Sep 30, 2024 | 139.71 | 142.08 | 139.08 | 140.98 | 204,173 | -0.51(-0.36%) |
Sep 27, 2024 | 142.49 | 144.18 | 140.16 | 141.49 | 275,365 | +1.18(+0.84%) |
Sep 26, 2024 | 140.97 | 142.86 | 140.02 | 140.31 | 348,682 | +2.24(+1.62%) |
Sep 25, 2024 | 142.19 | 142.19 | 137.70 | 138.07 | 381,538 | -3.71(-2.62%) |
Sep 24, 2024 | 141.08 | 143.90 | 139.82 | 141.78 | 264,014 | +0.13(+0.09%) |
Sep 23, 2024 | 141.03 | 142.57 | 139.34 | 141.65 | 410,768 | +4.15(+3.02%) |
Sep 20, 2024 | 144.01 | 144.01 | 137.12 | 137.50 | 3,094,868 | -7.19(-4.97%) |
Sep 19, 2024 | 143.57 | 144.71 | 140.17 | 144.69 | 279,203 | +7.63(+5.57%) |
Sep 18, 2024 | 136.03 | 141.99 | 135.41 | 137.06 | 277,258 | +1.82(+1.35%) |
Sep 17, 2024 | 136.00 | 137.86 | 134.50 | 135.24 | 265,917 | +0.43(+0.32%) |
Sep 16, 2024 | 136.12 | 136.69 | 133.55 | 134.81 | 308,420 | -1.05(-0.77%) |
Sep 13, 2024 | 130.14 | 136.79 | 129.91 | 135.86 | 333,177 | +8.38(+6.57%) |
Sep 12, 2024 | 122.45 | 127.55 | 121.62 | 127.48 | 237,743 | +5.39(+4.41%) |
Sep 11, 2024 | 120.70 | 122.89 | 117.69 | 122.09 | 273,434 | +0.39(+0.32%) |
Sep 10, 2024 | 121.85 | 122.64 | 120.00 | 121.70 | 260,822 | +0.04(+0.03%) |
Sep 09, 2024 | 123.87 | 125.01 | 121.55 | 121.66 | 283,670 | -2.47(-1.99%) |
Sep 06, 2024 | 125.03 | 126.45 | 122.64 | 124.13 | 270,125 | -0.66(-0.53%) |
Sep 05, 2024 | 126.26 | 126.56 | 122.86 | 124.79 | 258,723 | -1.05(-0.83%) |
Sep 04, 2024 | 124.18 | 126.36 | 122.62 | 125.84 | 188,372 | +1.03(+0.83%) |
Sep 03, 2024 | 128.18 | 129.87 | 124.49 | 124.81 | 350,593 | -10.81(-7.97%) |
Aug 30, 2024 | 135.15 | 135.96 | 133.09 | 135.62 | 335,632 | +1.69(+1.26%) |
Aug 29, 2024 | 136.72 | 136.72 | 132.29 | 133.93 | 374,385 | -2.31(-1.70%) |
Aug 28, 2024 | 133.07 | 137.00 | 131.51 | 136.24 | 299,175 | +2.33(+1.74%) |
Aug 27, 2024 | 134.71 | 135.55 | 132.59 | 133.91 | 224,214 | -2.09(-1.54%) |
Aug 26, 2024 | 140.00 | 140.66 | 135.83 | 136.00 | 236,625 | -2.66(-1.92%) |
Aug 23, 2024 | 131.06 | 139.26 | 130.31 | 138.66 | 265,434 | +8.76(+6.74%) |
Aug 22, 2024 | 132.05 | 132.97 | 129.69 | 129.90 | 204,667 | -2.15(-1.63%) |
Aug 21, 2024 | 129.13 | 132.21 | 128.45 | 132.05 | 193,763 | +4.50(+3.53%) |
Aug 20, 2024 | 126.80 | 128.27 | 125.85 | 127.55 | 190,039 | +0.41(+0.32%) |
Aug 19, 2024 | 127.48 | 127.84 | 126.38 | 127.14 | 176,727 | +0.14(+0.11%) |
Aug 16, 2024 | 127.50 | 129.59 | 126.67 | 127.00 | 259,053 | -1.08(-0.84%) |
Aug 15, 2024 | 130.14 | 131.00 | 127.29 | 128.08 | 194,216 | +2.44(+1.94%) |
Aug 14, 2024 | 129.95 | 129.95 | 125.32 | 125.64 | 252,850 | -3.10(-2.41%) |
Aug 13, 2024 | 128.07 | 129.45 | 125.87 | 128.74 | 258,055 | +2.12(+1.67%) |
Aug 12, 2024 | 126.49 | 128.00 | 124.65 | 126.62 | 252,261 | -0.49(-0.39%) |
Aug 09, 2024 | 127.66 | 129.91 | 126.28 | 127.11 | 263,314 | +0.25(+0.20%) |
Aug 08, 2024 | 125.50 | 127.60 | 124.11 | 126.86 | 309,903 | +2.70(+2.17%) |
Aug 07, 2024 | 129.65 | 129.99 | 122.75 | 124.16 | 572,529 | -5.49(-4.23%) |
Aug 06, 2024 | 120.32 | 133.19 | 119.77 | 129.65 | 541,551 | +5.43(+4.37%) |
Aug 05, 2024 | 119.98 | 127.37 | 117.86 | 124.22 | 432,382 | -4.67(-3.62%) |
Aug 02, 2024 | 129.21 | 129.32 | 125.22 | 128.89 | 326,874 | -4.71(-3.53%) |