Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 140.65 | 141.67 | 139.56 | 141.23 | 20,995 | +0.10(+0.07%) |
Oct 01, 2024 | 143.51 | 143.51 | 139.89 | 141.13 | 43,987 | -2.49(-1.73%) |
Sep 30, 2024 | 142.00 | 143.82 | 142.00 | 143.62 | 25,866 | +1.08(+0.76%) |
Sep 27, 2024 | 143.57 | 143.57 | 142.43 | 142.54 | 7,926 | -0.52(-0.36%) |
Sep 26, 2024 | 144.07 | 144.07 | 142.09 | 143.06 | 11,038 | +1.22(+0.86%) |
Sep 25, 2024 | 142.52 | 142.70 | 141.70 | 141.83 | 9,341 | -0.65(-0.46%) |
Sep 24, 2024 | 142.14 | 142.56 | 140.88 | 142.49 | 12,809 | +0.65(+0.46%) |
Sep 23, 2024 | 141.76 | 142.04 | 141.27 | 141.83 | 23,171 | +0.73(+0.52%) |
Sep 20, 2024 | 140.92 | 141.62 | 139.76 | 141.10 | 18,603 | -0.69(-0.48%) |
Sep 19, 2024 | 141.83 | 142.68 | 140.46 | 141.79 | 27,315 | +4.66(+3.40%) |
Sep 18, 2024 | 138.30 | 140.59 | 137.00 | 137.13 | 16,821 | -0.72(-0.52%) |
Sep 17, 2024 | 138.91 | 139.50 | 137.00 | 137.85 | 19,886 | -0.06(-0.05%) |
Sep 16, 2024 | 137.39 | 137.96 | 136.52 | 137.92 | 10,482 | +0.43(+0.31%) |
Sep 13, 2024 | 136.33 | 137.97 | 136.33 | 137.49 | 24,616 | +1.35(+0.99%) |
Sep 12, 2024 | 134.11 | 136.18 | 133.80 | 136.14 | 50,921 | +2.30(+1.72%) |
Sep 11, 2024 | 131.19 | 134.36 | 126.97 | 133.84 | 46,920 | +2.47(+1.88%) |
Sep 10, 2024 | 130.93 | 131.37 | 128.89 | 131.37 | 16,873 | +1.18(+0.91%) |
Sep 09, 2024 | 129.29 | 130.73 | 128.46 | 130.19 | 67,991 | +2.83(+2.22%) |
Sep 06, 2024 | 132.27 | 132.62 | 126.96 | 127.36 | 47,224 | -4.33(-3.29%) |
Sep 05, 2024 | 132.64 | 133.53 | 130.92 | 131.69 | 24,946 | -0.84(-0.64%) |
Sep 04, 2024 | 131.54 | 133.41 | 131.54 | 132.54 | 16,206 | -0.51(-0.38%) |
Sep 03, 2024 | 137.00 | 137.05 | 132.06 | 133.05 | 26,085 | -5.68(-4.09%) |
Aug 30, 2024 | 137.56 | 139.07 | 136.00 | 138.73 | 23,512 | +2.47(+1.81%) |
Aug 29, 2024 | 137.29 | 138.59 | 135.88 | 136.26 | 57,055 | -0.11(-0.08%) |
Aug 28, 2024 | 137.75 | 137.75 | 136.06 | 136.37 | 26,521 | -1.49(-1.08%) |
Aug 27, 2024 | 136.74 | 138.16 | 136.74 | 137.86 | 15,643 | +0.63(+0.46%) |
Aug 26, 2024 | 138.75 | 138.76 | 136.81 | 137.23 | 28,289 | -1.01(-0.73%) |
Aug 23, 2024 | 137.01 | 138.47 | 136.40 | 138.24 | 13,866 | +2.79(+2.06%) |
Aug 22, 2024 | 138.57 | 138.75 | 134.86 | 135.45 | 14,414 | -2.16(-1.57%) |
Aug 21, 2024 | 137.17 | 138.00 | 136.60 | 137.61 | 13,919 | +0.93(+0.68%) |
Aug 20, 2024 | 136.95 | 137.50 | 136.35 | 136.68 | 13,413 | -0.22(-0.16%) |
Aug 19, 2024 | 134.83 | 136.90 | 134.48 | 136.90 | 16,174 | +2.36(+1.76%) |
Aug 16, 2024 | 133.26 | 134.95 | 133.26 | 134.54 | 9,050 | +0.74(+0.55%) |
Aug 15, 2024 | 132.44 | 134.06 | 132.27 | 133.80 | 9,867 | +4.11(+3.17%) |
Aug 14, 2024 | 129.29 | 130.00 | 128.16 | 129.69 | 22,455 | +0.77(+0.60%) |
Aug 13, 2024 | 126.35 | 128.93 | 126.30 | 128.92 | 19,257 | +4.22(+3.38%) |
Aug 12, 2024 | 125.21 | 125.70 | 124.00 | 124.70 | 12,426 | +0.09(+0.07%) |
Aug 09, 2024 | 123.21 | 125.28 | 122.65 | 124.61 | 12,018 | +0.96(+0.78%) |
Aug 08, 2024 | 120.59 | 123.86 | 120.38 | 123.65 | 30,233 | +5.59(+4.74%) |
Aug 07, 2024 | 122.80 | 123.78 | 118.05 | 118.06 | 27,301 | -1.78(-1.49%) |
Aug 06, 2024 | 118.54 | 123.31 | 118.10 | 119.84 | 116,974 | +2.40(+2.04%) |
Aug 05, 2024 | 115.06 | 120.41 | 114.52 | 117.44 | 56,501 | -7.61(-6.09%) |
Aug 02, 2024 | 126.37 | 126.92 | 123.00 | 125.05 | 42,978 | -4.70(-3.62%) |