Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 135.84 | 135.93 | 134.04 | 135.27 | 2,387,398 | +0.49(+0.36%) |
Oct 03, 2024 | 135.00 | 135.60 | 133.84 | 134.78 | 2,504,905 | -0.65(-0.48%) |
Oct 02, 2024 | 137.22 | 137.22 | 135.37 | 135.43 | 2,624,784 | -1.63(-1.19%) |
Oct 01, 2024 | 136.00 | 137.34 | 134.90 | 137.06 | 3,050,376 | +0.36(+0.26%) |
Sep 30, 2024 | 137.83 | 137.95 | 135.23 | 136.70 | 3,814,147 | -0.60(-0.44%) |
Sep 27, 2024 | 139.00 | 139.29 | 137.05 | 137.30 | 2,956,081 | -2.14(-1.53%) |
Sep 26, 2024 | 137.56 | 140.72 | 137.55 | 139.44 | 4,110,403 | +2.84(+2.08%) |
Sep 25, 2024 | 137.23 | 137.89 | 136.04 | 136.60 | 3,580,036 | -0.62(-0.45%) |
Sep 24, 2024 | 136.47 | 137.94 | 136.35 | 137.22 | 3,144,821 | +1.58(+1.16%) |
Sep 23, 2024 | 134.70 | 136.09 | 134.69 | 135.64 | 2,638,325 | +0.87(+0.65%) |
Sep 20, 2024 | 133.01 | 134.95 | 132.77 | 134.77 | 11,579,751 | +0.93(+0.69%) |
Sep 19, 2024 | 134.40 | 135.32 | 133.32 | 133.84 | 2,690,963 | +0.48(+0.36%) |
Sep 18, 2024 | 133.26 | 134.28 | 131.75 | 133.36 | 2,961,796 | -0.21(-0.16%) |
Sep 17, 2024 | 134.09 | 134.43 | 132.31 | 133.57 | 3,968,791 | -1.04(-0.77%) |
Sep 16, 2024 | 133.98 | 135.28 | 133.83 | 134.61 | 3,068,914 | +1.43(+1.07%) |
Sep 13, 2024 | 131.88 | 133.37 | 131.35 | 133.18 | 2,670,121 | +1.15(+0.87%) |
Sep 12, 2024 | 130.30 | 132.72 | 130.10 | 132.03 | 3,978,855 | +1.80(+1.38%) |
Sep 11, 2024 | 129.50 | 130.38 | 127.12 | 130.23 | 3,283,850 | +0.14(+0.11%) |
Sep 10, 2024 | 128.85 | 130.16 | 128.46 | 130.09 | 2,732,493 | +1.63(+1.27%) |
Sep 09, 2024 | 129.39 | 130.98 | 128.19 | 128.46 | 3,615,734 | -0.14(-0.11%) |
Sep 06, 2024 | 130.50 | 132.10 | 128.02 | 128.60 | 3,562,239 | -2.80(-2.13%) |
Sep 05, 2024 | 131.92 | 132.95 | 130.70 | 131.40 | 2,725,760 | -0.75(-0.57%) |
Sep 04, 2024 | 131.19 | 132.86 | 130.85 | 132.15 | 3,300,734 | +1.30(+0.99%) |
Sep 03, 2024 | 133.01 | 133.78 | 130.21 | 130.85 | 4,024,007 | -3.84(-2.85%) |
Aug 30, 2024 | 133.07 | 134.99 | 132.61 | 134.69 | 6,092,836 | +1.78(+1.34%) |
Aug 29, 2024 | 131.65 | 133.18 | 131.34 | 132.91 | 2,992,826 | +1.30(+0.99%) |
Aug 28, 2024 | 131.40 | 132.62 | 131.15 | 131.61 | 3,273,356 | +0.21(+0.16%) |
Aug 27, 2024 | 131.32 | 132.62 | 130.95 | 131.40 | 2,878,561 | -0.45(-0.34%) |
Aug 26, 2024 | 129.60 | 131.92 | 129.60 | 131.85 | 3,914,949 | +2.00(+1.54%) |
Aug 23, 2024 | 128.54 | 129.95 | 128.16 | 129.85 | 2,632,973 | +1.94(+1.52%) |
Aug 22, 2024 | 128.41 | 129.05 | 127.61 | 127.91 | 2,312,912 | -0.63(-0.49%) |
Aug 21, 2024 | 127.16 | 129.29 | 126.98 | 128.54 | 3,683,859 | +1.52(+1.20%) |
Aug 20, 2024 | 126.31 | 127.38 | 126.20 | 127.02 | 2,807,921 | +0.62(+0.49%) |
Aug 19, 2024 | 126.40 | 127.16 | 125.85 | 126.40 | 2,255,584 | +0.03(+0.02%) |
Aug 16, 2024 | 126.06 | 126.66 | 125.34 | 126.37 | 3,833,251 | -0.11(-0.09%) |
Aug 15, 2024 | 126.64 | 127.25 | 125.49 | 126.48 | 3,377,469 | +0.98(+0.78%) |
Aug 14, 2024 | 124.30 | 126.36 | 123.96 | 125.49 | 3,270,449 | +0.81(+0.65%) |
Aug 13, 2024 | 122.77 | 124.73 | 122.08 | 124.68 | 3,073,969 | +1.98(+1.61%) |
Aug 12, 2024 | 123.33 | 123.42 | 121.88 | 122.70 | 2,599,842 | -0.81(-0.65%) |
Aug 09, 2024 | 123.97 | 123.97 | 122.67 | 123.50 | 3,265,426 | -0.95(-0.77%) |
Aug 08, 2024 | 121.79 | 125.07 | 121.53 | 124.46 | 2,948,574 | +2.29(+1.87%) |
Aug 07, 2024 | 124.72 | 125.89 | 122.03 | 122.17 | 3,428,291 | -2.05(-1.65%) |
Aug 06, 2024 | 122.70 | 125.45 | 122.06 | 124.22 | 4,357,057 | +0.28(+0.22%) |
Aug 05, 2024 | 118.93 | 124.64 | 118.67 | 123.94 | 6,705,056 | -0.63(-0.50%) |
Aug 02, 2024 | 125.14 | 127.06 | 124.11 | 124.57 | 4,046,782 | -1.22(-0.97%) |