Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 153.29 | 154.38 | 150.93 | 151.44 | 1,036,215 | +0.15(+0.10%) |
Oct 03, 2024 | 150.09 | 151.65 | 149.53 | 151.29 | 1,715,296 | -0.16(-0.11%) |
Oct 02, 2024 | 153.17 | 155.15 | 150.67 | 151.45 | 1,547,752 | -1.26(-0.83%) |
Oct 01, 2024 | 149.90 | 153.52 | 149.90 | 152.71 | 1,262,545 | +2.37(+1.58%) |
Sep 30, 2024 | 150.13 | 150.93 | 148.91 | 150.34 | 1,415,730 | +0.21(+0.14%) |
Sep 27, 2024 | 151.06 | 152.42 | 149.77 | 150.13 | 894,971 | +0.08(+0.05%) |
Sep 26, 2024 | 151.63 | 151.99 | 149.35 | 150.05 | 1,387,263 | +1.70(+1.15%) |
Sep 25, 2024 | 149.66 | 149.83 | 147.83 | 148.35 | 989,616 | -1.72(-1.15%) |
Sep 24, 2024 | 149.52 | 151.59 | 148.90 | 150.07 | 1,470,276 | +3.60(+2.46%) |
Sep 23, 2024 | 146.09 | 146.86 | 144.43 | 146.47 | 1,491,983 | +0.69(+0.47%) |
Sep 20, 2024 | 147.52 | 148.03 | 144.75 | 145.78 | 3,929,421 | -2.68(-1.81%) |
Sep 19, 2024 | 146.17 | 148.86 | 145.07 | 148.47 | 1,946,901 | +6.00(+4.21%) |
Sep 18, 2024 | 142.49 | 145.07 | 140.98 | 142.47 | 1,432,131 | +0.80(+0.56%) |
Sep 17, 2024 | 138.95 | 143.93 | 137.90 | 141.67 | 2,304,796 | -0.78(-0.55%) |
Sep 16, 2024 | 143.75 | 144.23 | 141.79 | 142.45 | 1,395,288 | -0.63(-0.44%) |
Sep 13, 2024 | 140.84 | 144.62 | 140.84 | 143.07 | 1,148,932 | +2.98(+2.13%) |
Sep 12, 2024 | 138.38 | 140.23 | 137.23 | 140.10 | 1,363,009 | +2.82(+2.05%) |
Sep 11, 2024 | 138.01 | 138.68 | 132.94 | 137.28 | 1,896,495 | -1.83(-1.32%) |
Sep 10, 2024 | 140.74 | 140.76 | 137.53 | 139.11 | 1,098,819 | -1.31(-0.93%) |
Sep 09, 2024 | 141.09 | 143.00 | 140.24 | 140.41 | 1,355,473 | +2.12(+1.54%) |
Sep 06, 2024 | 138.94 | 141.10 | 137.41 | 138.29 | 1,315,398 | -0.81(-0.58%) |
Sep 05, 2024 | 141.88 | 142.30 | 138.14 | 139.10 | 1,668,641 | -2.10(-1.49%) |
Sep 04, 2024 | 143.38 | 144.87 | 140.74 | 141.20 | 1,550,236 | -2.71(-1.88%) |
Sep 03, 2024 | 149.23 | 149.46 | 143.41 | 143.91 | 1,550,400 | -7.45(-4.92%) |
Aug 30, 2024 | 149.61 | 151.74 | 149.52 | 151.37 | 1,446,586 | +1.88(+1.26%) |
Aug 29, 2024 | 148.42 | 150.80 | 147.58 | 149.48 | 1,001,244 | +1.97(+1.34%) |
Aug 28, 2024 | 148.50 | 149.28 | 146.77 | 147.51 | 1,130,975 | -2.32(-1.55%) |
Aug 27, 2024 | 149.59 | 151.11 | 148.06 | 149.83 | 1,393,008 | -0.07(-0.05%) |
Aug 26, 2024 | 149.53 | 152.00 | 148.59 | 149.90 | 1,230,613 | +2.70(+1.83%) |
Aug 23, 2024 | 146.52 | 147.53 | 145.50 | 147.20 | 950,919 | +1.50(+1.03%) |
Aug 22, 2024 | 145.66 | 146.39 | 144.15 | 145.70 | 712,082 | -0.24(-0.16%) |
Aug 21, 2024 | 144.38 | 146.73 | 144.01 | 145.94 | 1,022,690 | +3.05(+2.13%) |
Aug 20, 2024 | 143.55 | 144.08 | 142.35 | 142.89 | 755,032 | -0.67(-0.46%) |
Aug 19, 2024 | 144.69 | 146.22 | 142.79 | 143.55 | 1,272,851 | -1.16(-0.80%) |
Aug 16, 2024 | 144.17 | 146.06 | 143.83 | 144.71 | 884,736 | +0.01(+0.01%) |
Aug 15, 2024 | 146.22 | 146.97 | 143.09 | 144.70 | 1,484,023 | +3.95(+2.80%) |
Aug 14, 2024 | 142.30 | 142.35 | 138.91 | 140.75 | 1,302,823 | -1.62(-1.13%) |
Aug 13, 2024 | 141.16 | 142.77 | 140.38 | 142.37 | 1,145,192 | +1.53(+1.08%) |
Aug 12, 2024 | 144.80 | 144.82 | 139.87 | 140.84 | 1,657,532 | -3.78(-2.61%) |
Aug 09, 2024 | 144.90 | 145.68 | 143.01 | 144.62 | 957,946 | -0.51(-0.35%) |
Aug 08, 2024 | 145.82 | 146.50 | 144.66 | 145.13 | 1,209,251 | +0.46(+0.32%) |
Aug 07, 2024 | 151.35 | 151.95 | 144.29 | 144.67 | 1,731,238 | -4.75(-3.18%) |
Aug 06, 2024 | 149.76 | 152.80 | 149.04 | 149.42 | 1,184,485 | -0.56(-0.37%) |
Aug 05, 2024 | 145.97 | 151.50 | 144.87 | 149.98 | 2,018,668 | -0.53(-0.35%) |
Aug 02, 2024 | 153.13 | 153.40 | 148.82 | 150.51 | 2,185,465 | -4.71(-3.04%) |