Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 148.19 | 148.19 | 144.02 | 146.56 | 1,408,648 | -1.92(-1.29%) |
Sep 30, 2024 | 147.70 | 148.83 | 146.71 | 148.48 | 1,408,312 | +0.42(+0.28%) |
Sep 27, 2024 | 147.18 | 150.08 | 147.18 | 148.06 | 2,213,031 | +1.32(+0.90%) |
Sep 26, 2024 | 141.26 | 146.96 | 140.54 | 146.74 | 2,149,760 | +7.30(+5.24%) |
Sep 25, 2024 | 141.97 | 142.84 | 139.21 | 139.44 | 1,437,305 | -2.43(-1.71%) |
Sep 24, 2024 | 140.10 | 143.27 | 139.31 | 141.87 | 1,930,083 | +2.08(+1.49%) |
Sep 23, 2024 | 141.15 | 141.15 | 138.60 | 139.79 | 2,179,481 | -0.30(-0.21%) |
Sep 20, 2024 | 141.21 | 141.40 | 137.88 | 140.09 | 2,613,596 | -1.86(-1.31%) |
Sep 19, 2024 | 141.85 | 143.44 | 141.46 | 141.95 | 1,225,945 | +2.94(+2.11%) |
Sep 18, 2024 | 138.50 | 141.00 | 137.43 | 139.01 | 1,390,546 | +0.66(+0.48%) |
Sep 17, 2024 | 138.66 | 139.78 | 137.39 | 138.35 | 1,210,177 | +0.04(+0.03%) |
Sep 16, 2024 | 138.28 | 139.78 | 137.50 | 138.31 | 887,045 | +1.00(+0.73%) |
Sep 13, 2024 | 136.81 | 137.61 | 136.37 | 137.31 | 917,760 | +0.92(+0.67%) |
Sep 12, 2024 | 138.20 | 138.62 | 134.25 | 136.39 | 1,616,490 | -2.31(-1.67%) |
Sep 11, 2024 | 137.34 | 138.86 | 134.76 | 138.70 | 1,405,536 | +0.67(+0.49%) |
Sep 10, 2024 | 137.53 | 138.21 | 135.94 | 138.03 | 1,357,677 | -0.06(-0.04%) |
Sep 09, 2024 | 138.80 | 139.54 | 137.15 | 138.09 | 1,770,254 | +0.89(+0.65%) |
Sep 06, 2024 | 138.45 | 140.00 | 136.51 | 137.20 | 1,298,389 | -1.16(-0.84%) |
Sep 05, 2024 | 138.36 | 139.06 | 136.93 | 138.36 | 1,194,622 | +0.20(+0.14%) |
Sep 04, 2024 | 138.39 | 139.66 | 136.49 | 138.16 | 1,368,685 | -0.80(-0.58%) |
Sep 03, 2024 | 141.63 | 143.27 | 138.06 | 138.96 | 1,629,182 | -3.96(-2.77%) |
Aug 30, 2024 | 142.16 | 143.27 | 141.02 | 142.92 | 1,570,697 | +0.39(+0.27%) |
Aug 29, 2024 | 142.07 | 143.44 | 141.11 | 142.53 | 1,577,380 | +1.47(+1.04%) |
Aug 28, 2024 | 141.53 | 142.31 | 140.29 | 141.06 | 1,089,855 | -0.04(-0.03%) |
Aug 27, 2024 | 140.48 | 141.21 | 139.71 | 141.10 | 949,742 | +0.61(+0.43%) |
Aug 26, 2024 | 141.11 | 141.18 | 139.96 | 140.49 | 1,013,195 | -0.38(-0.27%) |
Aug 23, 2024 | 141.21 | 142.27 | 140.16 | 140.87 | 1,735,657 | +0.65(+0.46%) |
Aug 22, 2024 | 145.38 | 145.45 | 138.15 | 140.22 | 2,634,479 | +0.23(+0.16%) |
Aug 21, 2024 | 139.98 | 140.79 | 139.15 | 139.99 | 2,262,288 | +0.24(+0.17%) |
Aug 20, 2024 | 140.60 | 141.53 | 139.43 | 139.75 | 1,227,718 | -0.76(-0.54%) |
Aug 19, 2024 | 140.55 | 141.29 | 139.28 | 140.51 | 1,714,024 | +0.47(+0.34%) |
Aug 16, 2024 | 139.79 | 140.90 | 138.52 | 140.04 | 1,284,836 | +0.15(+0.11%) |
Aug 15, 2024 | 137.66 | 139.99 | 137.66 | 139.89 | 1,120,350 | +3.86(+2.84%) |
Aug 14, 2024 | 137.93 | 138.69 | 135.88 | 136.03 | 1,090,040 | -1.39(-1.01%) |
Aug 13, 2024 | 135.83 | 137.70 | 135.33 | 137.42 | 1,157,980 | +1.82(+1.34%) |
Aug 12, 2024 | 136.81 | 136.81 | 134.48 | 135.60 | 1,347,172 | -1.30(-0.95%) |
Aug 09, 2024 | 136.84 | 137.86 | 136.10 | 136.90 | 737,615 | +0.14(+0.10%) |
Aug 08, 2024 | 134.15 | 137.22 | 133.78 | 136.76 | 976,851 | +2.80(+2.09%) |
Aug 07, 2024 | 137.25 | 138.09 | 133.69 | 133.96 | 1,553,901 | -2.30(-1.69%) |
Aug 06, 2024 | 135.42 | 138.92 | 134.27 | 136.26 | 1,461,970 | +1.56(+1.16%) |
Aug 05, 2024 | 136.55 | 136.82 | 133.06 | 134.70 | 1,885,244 | -4.34(-3.12%) |
Aug 02, 2024 | 141.98 | 143.17 | 135.76 | 139.04 | 2,300,313 | -3.82(-2.67%) |