Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 159.59 | 162.25 | 158.40 | 158.81 | 382,760 | -0.78(-0.49%) |
Oct 01, 2024 | 158.06 | 160.86 | 156.06 | 159.59 | 315,956 | +1.57(+0.99%) |
Sep 30, 2024 | 157.00 | 158.03 | 155.03 | 158.02 | 515,515 | +0.36(+0.23%) |
Sep 27, 2024 | 158.99 | 159.55 | 156.89 | 157.66 | 221,358 | -0.59(-0.37%) |
Sep 26, 2024 | 159.86 | 161.51 | 158.20 | 158.25 | 189,018 | -1.33(-0.83%) |
Sep 25, 2024 | 161.69 | 162.84 | 159.16 | 159.58 | 210,411 | -2.40(-1.48%) |
Sep 24, 2024 | 161.75 | 162.21 | 160.11 | 161.98 | 228,575 | +0.48(+0.30%) |
Sep 23, 2024 | 161.11 | 162.63 | 160.00 | 161.50 | 198,505 | +1.20(+0.75%) |
Sep 20, 2024 | 158.53 | 160.89 | 157.81 | 160.30 | 857,103 | +1.95(+1.23%) |
Sep 19, 2024 | 157.54 | 159.64 | 156.05 | 158.35 | 290,374 | +3.57(+2.31%) |
Sep 18, 2024 | 157.60 | 159.00 | 154.57 | 154.78 | 464,025 | -4.52(-2.84%) |
Sep 17, 2024 | 157.69 | 160.62 | 156.88 | 159.30 | 261,223 | +2.50(+1.59%) |
Sep 16, 2024 | 154.98 | 157.29 | 154.25 | 156.80 | 221,190 | +2.72(+1.77%) |
Sep 13, 2024 | 152.28 | 155.23 | 152.23 | 154.08 | 243,095 | +2.63(+1.74%) |
Sep 12, 2024 | 150.52 | 151.71 | 149.91 | 151.45 | 222,069 | +0.25(+0.17%) |
Sep 11, 2024 | 152.42 | 153.08 | 149.81 | 151.20 | 265,404 | -1.54(-1.01%) |
Sep 10, 2024 | 153.09 | 153.27 | 149.33 | 152.74 | 269,620 | +0.07(+0.05%) |
Sep 09, 2024 | 149.82 | 153.60 | 149.24 | 152.67 | 353,670 | +3.77(+2.53%) |
Sep 06, 2024 | 151.80 | 152.20 | 148.50 | 148.90 | 288,177 | -3.10(-2.04%) |
Sep 05, 2024 | 151.94 | 152.89 | 150.41 | 152.00 | 145,995 | +0.65(+0.43%) |
Sep 04, 2024 | 151.40 | 154.09 | 151.00 | 151.35 | 187,311 | -0.10(-0.07%) |
Sep 03, 2024 | 155.29 | 155.97 | 150.30 | 151.45 | 229,516 | -5.17(-3.30%) |
Aug 30, 2024 | 154.47 | 156.64 | 153.29 | 156.62 | 196,871 | +2.21(+1.43%) |
Aug 29, 2024 | 155.52 | 155.81 | 154.13 | 154.41 | 116,531 | +0.22(+0.14%) |
Aug 28, 2024 | 152.71 | 154.48 | 152.71 | 154.19 | 146,472 | +0.94(+0.61%) |
Aug 27, 2024 | 153.95 | 154.37 | 153.23 | 153.25 | 151,415 | -1.38(-0.89%) |
Aug 26, 2024 | 156.51 | 157.58 | 154.26 | 154.63 | 147,322 | -0.72(-0.46%) |
Aug 23, 2024 | 153.97 | 156.80 | 153.43 | 155.35 | 139,706 | +2.18(+1.42%) |
Aug 22, 2024 | 152.54 | 154.15 | 152.29 | 153.17 | 202,843 | +0.44(+0.29%) |
Aug 21, 2024 | 151.52 | 152.78 | 150.00 | 152.73 | 226,113 | +1.39(+0.92%) |
Aug 20, 2024 | 152.49 | 153.13 | 149.44 | 151.34 | 271,150 | -1.39(-0.91%) |
Aug 19, 2024 | 152.52 | 154.92 | 151.89 | 152.73 | 263,249 | +0.08(+0.05%) |
Aug 16, 2024 | 150.90 | 152.70 | 150.90 | 152.65 | 165,608 | +1.43(+0.95%) |
Aug 15, 2024 | 151.45 | 152.94 | 150.60 | 151.22 | 204,022 | +1.08(+0.72%) |
Aug 14, 2024 | 149.25 | 150.15 | 147.44 | 150.14 | 137,830 | +1.72(+1.16%) |
Aug 13, 2024 | 147.71 | 148.93 | 146.02 | 148.42 | 297,637 | +1.60(+1.09%) |
Aug 12, 2024 | 149.44 | 149.87 | 146.57 | 146.82 | 256,913 | -3.05(-2.04%) |
Aug 09, 2024 | 149.82 | 151.05 | 148.76 | 149.87 | 203,740 | +0.79(+0.53%) |
Aug 08, 2024 | 146.03 | 149.27 | 146.00 | 149.08 | 203,817 | +4.95(+3.43%) |
Aug 07, 2024 | 147.83 | 148.46 | 144.01 | 144.13 | 212,375 | -2.16(-1.48%) |
Aug 06, 2024 | 145.06 | 147.76 | 144.34 | 146.29 | 274,750 | +1.59(+1.10%) |
Aug 05, 2024 | 140.81 | 146.91 | 140.26 | 144.70 | 630,931 | -0.85(-0.58%) |
Aug 02, 2024 | 144.87 | 146.17 | 143.28 | 145.55 | 456,799 | -1.96(-1.33%) |