Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 156.77 | 158.12 | 155.80 | 158.02 | 1,096,959 | +2.52(+1.62%) |
Oct 03, 2024 | 154.60 | 156.18 | 153.12 | 155.50 | 1,026,758 | +2.26(+1.47%) |
Oct 02, 2024 | 151.45 | 153.40 | 150.44 | 153.24 | 1,432,339 | +2.66(+1.77%) |
Oct 01, 2024 | 147.17 | 151.20 | 146.55 | 150.58 | 1,423,040 | +2.57(+1.74%) |
Sep 30, 2024 | 147.00 | 148.16 | 145.54 | 148.01 | 2,020,127 | +1.21(+0.82%) |
Sep 27, 2024 | 146.37 | 147.43 | 144.30 | 146.80 | 2,341,546 | +0.49(+0.33%) |
Sep 26, 2024 | 153.43 | 154.53 | 146.10 | 146.31 | 2,084,289 | -9.24(-5.94%) |
Sep 25, 2024 | 156.46 | 156.91 | 154.29 | 155.55 | 941,893 | -0.91(-0.58%) |
Sep 24, 2024 | 156.66 | 157.68 | 156.00 | 156.46 | 1,915,375 | +0.93(+0.60%) |
Sep 23, 2024 | 153.20 | 155.78 | 153.20 | 155.53 | 2,141,596 | +2.70(+1.77%) |
Sep 20, 2024 | 149.30 | 154.40 | 148.29 | 152.83 | 4,283,722 | +0.62(+0.41%) |
Sep 19, 2024 | 154.34 | 154.87 | 151.78 | 152.21 | 1,729,607 | +0.02(+0.01%) |
Sep 18, 2024 | 152.55 | 154.24 | 151.64 | 152.19 | 1,812,235 | +0.17(+0.11%) |
Sep 17, 2024 | 150.42 | 152.20 | 150.21 | 152.02 | 847,410 | +1.43(+0.95%) |
Sep 16, 2024 | 149.76 | 151.06 | 148.28 | 150.59 | 1,186,247 | +2.40(+1.62%) |
Sep 13, 2024 | 147.21 | 148.28 | 146.39 | 148.19 | 833,577 | +1.47(+1.00%) |
Sep 12, 2024 | 145.17 | 148.22 | 144.90 | 146.72 | 1,305,138 | +2.00(+1.38%) |
Sep 11, 2024 | 144.05 | 145.25 | 142.11 | 144.72 | 1,650,535 | +0.54(+0.37%) |
Sep 10, 2024 | 144.42 | 145.20 | 143.16 | 144.18 | 2,167,542 | +0.25(+0.17%) |
Sep 09, 2024 | 147.41 | 148.23 | 143.52 | 143.93 | 2,859,754 | -2.82(-1.92%) |
Sep 06, 2024 | 149.99 | 150.91 | 145.04 | 146.75 | 1,612,464 | -3.03(-2.02%) |
Sep 05, 2024 | 147.64 | 150.02 | 147.64 | 149.78 | 2,149,119 | +2.63(+1.79%) |
Sep 04, 2024 | 151.65 | 152.42 | 146.20 | 147.15 | 2,327,661 | -2.73(-1.82%) |
Sep 03, 2024 | 146.21 | 150.48 | 143.89 | 149.88 | 3,130,117 | +2.98(+2.03%) |
Aug 30, 2024 | 145.00 | 147.02 | 145.00 | 146.90 | 2,325,456 | +0.61(+0.42%) |
Aug 29, 2024 | 144.89 | 146.68 | 143.64 | 146.29 | 894,115 | +2.00(+1.39%) |
Aug 28, 2024 | 145.00 | 145.83 | 144.16 | 144.29 | 1,223,152 | -0.84(-0.58%) |
Aug 27, 2024 | 145.21 | 147.08 | 144.73 | 145.13 | 1,207,944 | -0.34(-0.23%) |
Aug 26, 2024 | 145.55 | 146.21 | 143.70 | 145.47 | 1,416,473 | +1.34(+0.93%) |
Aug 23, 2024 | 143.65 | 144.21 | 142.72 | 144.13 | 869,714 | +1.28(+0.90%) |
Aug 22, 2024 | 142.44 | 144.00 | 142.18 | 142.85 | 1,363,632 | +0.54(+0.38%) |
Aug 21, 2024 | 142.50 | 143.29 | 141.58 | 142.31 | 1,295,122 | +0.71(+0.50%) |
Aug 20, 2024 | 144.35 | 144.81 | 140.90 | 141.60 | 928,364 | -2.89(-2.00%) |
Aug 19, 2024 | 142.42 | 144.84 | 142.42 | 144.49 | 1,413,418 | +2.03(+1.42%) |
Aug 16, 2024 | 142.24 | 142.96 | 141.26 | 142.46 | 1,530,642 | -0.37(-0.26%) |
Aug 15, 2024 | 141.48 | 142.91 | 140.74 | 142.83 | 2,235,735 | +2.67(+1.90%) |
Aug 14, 2024 | 136.86 | 140.25 | 136.60 | 140.16 | 2,106,639 | +3.56(+2.61%) |
Aug 13, 2024 | 136.89 | 137.07 | 135.50 | 136.60 | 2,030,006 | -0.99(-0.72%) |
Aug 12, 2024 | 136.45 | 138.47 | 136.45 | 137.59 | 1,886,719 | +1.90(+1.40%) |
Aug 09, 2024 | 136.72 | 137.15 | 135.16 | 135.69 | 1,744,611 | -1.02(-0.75%) |
Aug 08, 2024 | 133.87 | 137.13 | 133.50 | 136.71 | 1,905,374 | +3.47(+2.60%) |
Aug 07, 2024 | 133.55 | 137.49 | 133.15 | 133.24 | 3,539,332 | +1.62(+1.23%) |
Aug 06, 2024 | 129.06 | 133.74 | 128.44 | 131.62 | 3,240,341 | +3.76(+2.94%) |
Aug 05, 2024 | 126.19 | 128.30 | 122.56 | 127.86 | 2,917,066 | -2.72(-2.08%) |
Aug 02, 2024 | 134.82 | 134.88 | 129.22 | 130.58 | 1,768,384 | -5.52(-4.06%) |