Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 138.74 | 139.68 | 137.88 | 138.77 | 666,307 | -0.88(-0.63%) |
Oct 01, 2024 | 139.55 | 140.51 | 138.01 | 139.65 | 764,913 | -0.03(-0.02%) |
Sep 30, 2024 | 141.34 | 141.34 | 138.91 | 139.68 | 680,737 | -1.56(-1.10%) |
Sep 27, 2024 | 142.34 | 143.58 | 141.03 | 141.24 | 618,197 | -0.26(-0.18%) |
Sep 26, 2024 | 139.20 | 141.63 | 138.78 | 141.50 | 686,403 | +2.98(+2.15%) |
Sep 25, 2024 | 140.16 | 140.16 | 138.04 | 138.52 | 888,318 | -1.14(-0.82%) |
Sep 24, 2024 | 137.40 | 139.90 | 137.06 | 139.66 | 846,494 | +1.92(+1.39%) |
Sep 23, 2024 | 137.13 | 137.93 | 136.11 | 137.74 | 932,234 | +0.72(+0.53%) |
Sep 20, 2024 | 138.59 | 138.68 | 135.97 | 137.02 | 1,358,222 | -2.12(-1.52%) |
Sep 19, 2024 | 139.61 | 140.00 | 138.20 | 139.14 | 528,019 | +1.05(+0.76%) |
Sep 18, 2024 | 139.40 | 141.10 | 137.85 | 138.09 | 489,928 | +0.76(+0.55%) |
Sep 17, 2024 | 137.97 | 139.25 | 137.17 | 137.33 | 529,931 | -0.02(-0.01%) |
Sep 16, 2024 | 138.32 | 139.42 | 136.88 | 137.35 | 756,189 | +0.00(+0.00%) |
Sep 13, 2024 | 137.06 | 137.85 | 136.13 | 137.35 | 874,325 | +1.14(+0.84%) |
Sep 12, 2024 | 135.06 | 136.24 | 133.21 | 136.21 | 669,409 | +1.16(+0.86%) |
Sep 11, 2024 | 135.00 | 135.29 | 132.31 | 135.05 | 775,858 | -0.71(-0.52%) |
Sep 10, 2024 | 136.84 | 136.89 | 134.72 | 135.76 | 726,628 | -0.85(-0.62%) |
Sep 09, 2024 | 134.91 | 136.84 | 133.24 | 136.61 | 824,066 | +2.31(+1.72%) |
Sep 06, 2024 | 136.31 | 137.79 | 134.05 | 134.30 | 932,282 | -3.04(-2.21%) |
Sep 05, 2024 | 141.38 | 141.88 | 135.01 | 137.34 | 1,620,458 | -3.86(-2.73%) |
Sep 04, 2024 | 143.34 | 144.17 | 139.35 | 141.20 | 741,697 | -1.99(-1.39%) |
Sep 03, 2024 | 142.99 | 144.44 | 141.53 | 143.19 | 739,512 | -0.07(-0.05%) |
Aug 30, 2024 | 142.77 | 143.42 | 141.54 | 143.26 | 821,938 | +0.98(+0.69%) |
Aug 29, 2024 | 143.34 | 143.57 | 141.77 | 142.28 | 476,818 | -0.23(-0.16%) |
Aug 28, 2024 | 142.85 | 143.54 | 141.89 | 142.51 | 755,742 | -0.20(-0.14%) |
Aug 27, 2024 | 142.90 | 143.17 | 142.08 | 142.71 | 649,326 | -0.29(-0.20%) |
Aug 26, 2024 | 143.25 | 144.49 | 141.83 | 143.00 | 798,228 | +0.79(+0.56%) |
Aug 23, 2024 | 142.41 | 143.57 | 141.58 | 142.21 | 525,127 | +0.85(+0.60%) |
Aug 22, 2024 | 142.98 | 143.27 | 140.82 | 141.36 | 497,959 | -2.30(-1.60%) |
Aug 21, 2024 | 140.58 | 143.97 | 139.99 | 143.66 | 828,396 | +4.13(+2.96%) |
Aug 20, 2024 | 138.52 | 139.59 | 138.22 | 139.53 | 582,739 | +0.85(+0.61%) |
Aug 19, 2024 | 139.25 | 139.54 | 138.15 | 138.68 | 583,928 | -0.18(-0.13%) |
Aug 16, 2024 | 138.85 | 139.46 | 138.28 | 138.86 | 624,102 | +0.30(+0.22%) |
Aug 15, 2024 | 138.92 | 139.95 | 137.99 | 138.56 | 588,558 | +1.37(+1.00%) |
Aug 14, 2024 | 137.06 | 137.55 | 136.64 | 137.19 | 451,699 | +0.34(+0.25%) |
Aug 13, 2024 | 136.01 | 137.21 | 135.26 | 136.85 | 463,523 | +1.22(+0.90%) |
Aug 12, 2024 | 137.28 | 137.49 | 135.31 | 135.63 | 856,753 | -1.55(-1.13%) |
Aug 09, 2024 | 138.36 | 138.49 | 136.38 | 137.18 | 513,605 | -1.31(-0.95%) |
Aug 08, 2024 | 137.68 | 139.46 | 137.25 | 138.49 | 744,181 | +1.26(+0.92%) |
Aug 07, 2024 | 140.79 | 141.92 | 137.06 | 137.23 | 809,357 | -2.81(-2.01%) |
Aug 06, 2024 | 138.35 | 141.77 | 138.16 | 140.04 | 804,828 | +1.69(+1.22%) |
Aug 05, 2024 | 141.87 | 141.87 | 137.18 | 138.35 | 1,062,233 | -4.17(-2.93%) |
Aug 02, 2024 | 143.37 | 143.37 | 140.60 | 142.52 | 1,063,118 | -0.96(-0.67%) |