Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 133.50 | 133.50 | 130.01 | 130.87 | 685,402 | +0.28(+0.21%) |
Oct 01, 2024 | 129.16 | 133.00 | 128.25 | 130.59 | 853,389 | +0.36(+0.28%) |
Sep 30, 2024 | 130.05 | 131.56 | 128.90 | 130.23 | 906,331 | -0.57(-0.44%) |
Sep 27, 2024 | 128.86 | 131.17 | 128.43 | 130.80 | 888,565 | +3.39(+2.66%) |
Sep 26, 2024 | 130.15 | 131.52 | 126.97 | 127.41 | 1,085,692 | -5.41(-4.07%) |
Sep 25, 2024 | 134.35 | 134.83 | 131.83 | 132.82 | 924,304 | -1.92(-1.42%) |
Sep 24, 2024 | 139.07 | 139.28 | 134.73 | 134.74 | 888,478 | -2.56(-1.86%) |
Sep 23, 2024 | 137.76 | 140.16 | 136.41 | 137.30 | 599,845 | +0.57(+0.42%) |
Sep 20, 2024 | 137.18 | 137.47 | 134.88 | 136.73 | 2,391,922 | +0.39(+0.29%) |
Sep 19, 2024 | 139.14 | 139.25 | 136.21 | 136.34 | 630,643 | +0.39(+0.29%) |
Sep 18, 2024 | 136.50 | 138.71 | 135.24 | 135.95 | 498,092 | -0.98(-0.72%) |
Sep 17, 2024 | 134.53 | 137.15 | 134.47 | 136.93 | 707,989 | +2.52(+1.87%) |
Sep 16, 2024 | 134.53 | 135.97 | 133.38 | 134.41 | 745,240 | +0.36(+0.27%) |
Sep 13, 2024 | 133.63 | 135.13 | 132.36 | 134.05 | 759,631 | +1.33(+1.00%) |
Sep 12, 2024 | 133.73 | 134.17 | 130.95 | 132.72 | 636,300 | -0.21(-0.16%) |
Sep 11, 2024 | 132.80 | 133.43 | 129.75 | 132.93 | 715,064 | +0.72(+0.54%) |
Sep 10, 2024 | 132.31 | 132.96 | 130.25 | 132.21 | 1,088,513 | -0.90(-0.68%) |
Sep 09, 2024 | 134.97 | 134.97 | 132.78 | 133.11 | 903,088 | -1.26(-0.94%) |
Sep 06, 2024 | 136.83 | 138.40 | 133.96 | 134.37 | 766,076 | -3.02(-2.20%) |
Sep 05, 2024 | 140.14 | 140.48 | 136.88 | 137.39 | 897,517 | -1.33(-0.96%) |
Sep 04, 2024 | 141.34 | 142.86 | 138.00 | 138.72 | 1,317,520 | -2.69(-1.90%) |
Sep 03, 2024 | 145.75 | 146.02 | 141.14 | 141.41 | 975,244 | -7.02(-4.73%) |
Aug 30, 2024 | 147.51 | 148.52 | 145.95 | 148.43 | 947,609 | -0.66(-0.44%) |
Aug 29, 2024 | 147.90 | 150.11 | 147.30 | 149.09 | 658,583 | +2.19(+1.49%) |
Aug 28, 2024 | 146.30 | 147.68 | 145.35 | 146.90 | 784,753 | -0.29(-0.20%) |
Aug 27, 2024 | 151.75 | 151.75 | 146.78 | 147.19 | 810,679 | -5.08(-3.34%) |
Aug 26, 2024 | 152.60 | 154.75 | 151.57 | 152.27 | 486,533 | +2.27(+1.51%) |
Aug 23, 2024 | 149.10 | 151.00 | 148.35 | 150.00 | 531,103 | +2.03(+1.37%) |
Aug 22, 2024 | 148.82 | 149.19 | 146.72 | 147.97 | 610,597 | -0.40(-0.27%) |
Aug 21, 2024 | 148.80 | 149.51 | 146.92 | 148.37 | 565,657 | -1.70(-1.13%) |
Aug 20, 2024 | 153.26 | 153.73 | 149.12 | 150.07 | 644,315 | -3.33(-2.17%) |
Aug 19, 2024 | 153.64 | 155.88 | 153.29 | 153.40 | 629,969 | +0.30(+0.20%) |
Aug 16, 2024 | 153.04 | 154.87 | 152.72 | 153.10 | 671,234 | -1.30(-0.84%) |
Aug 15, 2024 | 153.10 | 156.12 | 152.44 | 154.40 | 896,010 | +1.61(+1.05%) |
Aug 14, 2024 | 152.44 | 153.50 | 151.19 | 152.79 | 434,561 | +0.79(+0.52%) |
Aug 13, 2024 | 152.01 | 152.74 | 151.00 | 152.00 | 675,843 | -1.23(-0.80%) |
Aug 12, 2024 | 152.18 | 154.57 | 152.06 | 153.23 | 724,320 | +2.07(+1.37%) |
Aug 09, 2024 | 152.32 | 152.90 | 150.50 | 151.16 | 922,432 | +0.10(+0.07%) |
Aug 08, 2024 | 148.35 | 155.51 | 147.00 | 151.06 | 1,755,678 | -2.42(-1.58%) |
Aug 07, 2024 | 155.69 | 157.85 | 152.99 | 153.48 | 816,067 | +0.50(+0.33%) |
Aug 06, 2024 | 151.11 | 154.58 | 150.43 | 152.98 | 661,838 | +2.04(+1.35%) |
Aug 05, 2024 | 150.00 | 152.84 | 145.53 | 150.94 | 1,323,339 | -4.93(-3.16%) |
Aug 02, 2024 | 164.72 | 165.59 | 155.15 | 155.87 | 864,228 | -10.72(-6.43%) |