Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 159.84 | 159.84 | 151.90 | 152.00 | 203,804 | -8.42(-5.25%) |
Oct 04, 2024 | 157.77 | 160.47 | 157.77 | 160.42 | 127,605 | +2.77(+1.76%) |
Oct 03, 2024 | 156.49 | 157.69 | 155.53 | 157.65 | 143,946 | +0.30(+0.19%) |
Oct 02, 2024 | 157.43 | 158.97 | 156.70 | 157.35 | 119,863 | -0.08(-0.05%) |
Oct 01, 2024 | 154.77 | 157.81 | 154.30 | 157.43 | 123,482 | +2.45(+1.58%) |
Sep 30, 2024 | 154.41 | 155.04 | 153.08 | 154.98 | 141,089 | +1.04(+0.68%) |
Sep 27, 2024 | 154.11 | 154.67 | 153.03 | 153.94 | 122,070 | +0.25(+0.16%) |
Sep 26, 2024 | 153.13 | 153.93 | 152.60 | 153.69 | 125,773 | +0.88(+0.58%) |
Sep 25, 2024 | 153.92 | 153.92 | 152.59 | 152.81 | 123,051 | -0.51(-0.33%) |
Sep 24, 2024 | 153.71 | 154.20 | 152.45 | 153.32 | 121,329 | -0.74(-0.48%) |
Sep 23, 2024 | 152.62 | 154.08 | 151.95 | 154.06 | 96,977 | +1.44(+0.94%) |
Sep 20, 2024 | 153.85 | 154.35 | 152.50 | 152.62 | 360,603 | -0.75(-0.49%) |
Sep 19, 2024 | 153.96 | 154.18 | 151.44 | 153.37 | 116,364 | +0.55(+0.36%) |
Sep 18, 2024 | 153.74 | 154.35 | 152.61 | 152.82 | 84,575 | -0.45(-0.29%) |
Sep 17, 2024 | 152.16 | 153.71 | 152.16 | 153.27 | 78,059 | +1.04(+0.68%) |
Sep 16, 2024 | 152.40 | 153.58 | 151.93 | 152.23 | 115,473 | +0.60(+0.40%) |
Sep 13, 2024 | 150.80 | 151.78 | 149.26 | 151.63 | 74,631 | +1.35(+0.90%) |
Sep 12, 2024 | 149.27 | 150.41 | 148.95 | 150.28 | 83,197 | +0.79(+0.53%) |
Sep 11, 2024 | 151.23 | 151.23 | 148.50 | 149.49 | 100,640 | -2.93(-1.92%) |
Sep 10, 2024 | 154.37 | 155.04 | 151.53 | 152.42 | 125,249 | -1.47(-0.96%) |
Sep 09, 2024 | 151.90 | 155.56 | 151.84 | 153.89 | 141,780 | +2.51(+1.66%) |
Sep 06, 2024 | 153.30 | 153.94 | 151.38 | 151.38 | 89,121 | -1.52(-0.99%) |
Sep 05, 2024 | 155.00 | 155.00 | 151.76 | 152.90 | 74,138 | -1.16(-0.75%) |
Sep 04, 2024 | 154.66 | 155.25 | 153.13 | 154.06 | 73,673 | -0.13(-0.08%) |
Sep 03, 2024 | 153.00 | 155.59 | 153.00 | 154.19 | 98,385 | +0.09(+0.06%) |
Aug 30, 2024 | 153.39 | 154.25 | 152.69 | 154.10 | 138,541 | +0.77(+0.50%) |
Aug 29, 2024 | 152.71 | 153.81 | 152.14 | 153.33 | 85,772 | +1.08(+0.71%) |
Aug 28, 2024 | 151.00 | 152.62 | 150.81 | 152.25 | 72,431 | +1.23(+0.81%) |
Aug 27, 2024 | 150.82 | 151.32 | 149.80 | 151.02 | 78,878 | -0.34(-0.22%) |
Aug 26, 2024 | 151.28 | 153.25 | 151.20 | 151.36 | 68,224 | +0.29(+0.19%) |
Aug 23, 2024 | 150.51 | 152.05 | 150.41 | 151.07 | 92,659 | +1.40(+0.93%) |
Aug 22, 2024 | 149.56 | 150.11 | 148.85 | 149.68 | 107,494 | +0.27(+0.18%) |
Aug 21, 2024 | 149.13 | 149.55 | 148.57 | 149.41 | 69,212 | +0.71(+0.48%) |
Aug 20, 2024 | 150.10 | 150.10 | 148.47 | 148.70 | 83,907 | -1.47(-0.98%) |
Aug 19, 2024 | 149.21 | 150.20 | 149.06 | 150.17 | 70,665 | +0.75(+0.50%) |
Aug 16, 2024 | 147.81 | 149.97 | 147.81 | 149.42 | 99,759 | +0.98(+0.66%) |
Aug 15, 2024 | 149.11 | 149.92 | 147.96 | 148.44 | 114,812 | +0.71(+0.48%) |
Aug 14, 2024 | 145.91 | 147.90 | 145.91 | 147.73 | 93,138 | +2.39(+1.64%) |
Aug 13, 2024 | 145.74 | 145.96 | 143.56 | 145.34 | 117,665 | -0.02(-0.01%) |
Aug 12, 2024 | 146.95 | 146.95 | 145.03 | 145.37 | 86,358 | -1.43(-0.97%) |
Aug 09, 2024 | 146.28 | 146.92 | 145.10 | 146.79 | 99,878 | +0.98(+0.67%) |
Aug 08, 2024 | 146.14 | 147.41 | 145.23 | 145.81 | 115,566 | -0.46(-0.31%) |
Aug 07, 2024 | 145.83 | 148.15 | 145.83 | 146.27 | 97,219 | +1.48(+1.02%) |
Aug 06, 2024 | 145.84 | 147.27 | 144.77 | 144.80 | 96,560 | -0.56(-0.38%) |
Aug 05, 2024 | 147.17 | 147.18 | 144.07 | 145.35 | 177,632 | -4.03(-2.70%) |
Aug 02, 2024 | 147.33 | 149.43 | 146.65 | 149.39 | 159,029 | +0.64(+0.43%) |