Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 138.33 | 138.60 | 137.35 | 138.59 | 78,845 | +2.03(+1.49%) |
Oct 03, 2024 | 136.74 | 137.17 | 135.92 | 136.56 | 58,235 | -0.95(-0.69%) |
Oct 02, 2024 | 137.33 | 138.34 | 137.16 | 137.51 | 93,517 | -0.37(-0.27%) |
Oct 01, 2024 | 139.25 | 139.25 | 137.00 | 137.88 | 371,749 | -1.61(-1.15%) |
Sep 30, 2024 | 138.65 | 139.73 | 138.16 | 139.49 | 134,190 | +0.56(+0.40%) |
Sep 27, 2024 | 139.21 | 140.41 | 138.45 | 138.93 | 108,547 | +0.98(+0.71%) |
Sep 26, 2024 | 138.72 | 139.20 | 137.72 | 137.95 | 170,820 | +0.58(+0.42%) |
Sep 25, 2024 | 139.02 | 139.02 | 137.22 | 137.37 | 123,552 | -1.68(-1.21%) |
Sep 24, 2024 | 139.45 | 139.81 | 138.25 | 139.05 | 67,089 | +0.21(+0.15%) |
Sep 23, 2024 | 139.22 | 139.68 | 138.23 | 138.84 | 66,631 | +0.37(+0.27%) |
Sep 20, 2024 | 139.28 | 139.66 | 138.47 | 138.47 | 135,329 | -1.37(-0.98%) |
Sep 19, 2024 | 140.11 | 140.11 | 138.39 | 139.83 | 117,269 | +3.25(+2.38%) |
Sep 18, 2024 | 136.74 | 139.88 | 136.06 | 136.59 | 114,714 | +0.05(+0.04%) |
Sep 17, 2024 | 136.24 | 137.94 | 136.15 | 136.53 | 111,433 | +1.19(+0.88%) |
Sep 16, 2024 | 135.20 | 135.73 | 134.71 | 135.34 | 70,031 | +0.15(+0.11%) |
Sep 13, 2024 | 133.16 | 135.49 | 133.16 | 135.19 | 93,593 | +3.22(+2.44%) |
Sep 12, 2024 | 130.91 | 132.63 | 130.12 | 131.97 | 148,177 | +1.84(+1.42%) |
Sep 11, 2024 | 129.37 | 130.33 | 127.21 | 130.13 | 107,358 | +0.45(+0.35%) |
Sep 10, 2024 | 130.56 | 130.56 | 128.51 | 129.68 | 116,887 | -0.37(-0.28%) |
Sep 09, 2024 | 130.52 | 131.03 | 129.72 | 130.05 | 95,207 | -0.23(-0.18%) |
Sep 06, 2024 | 132.54 | 133.19 | 129.84 | 130.28 | 107,727 | -2.02(-1.53%) |
Sep 05, 2024 | 133.36 | 133.55 | 131.96 | 132.30 | 461,921 | -0.95(-0.71%) |
Sep 04, 2024 | 133.08 | 134.31 | 132.53 | 133.25 | 72,300 | -0.40(-0.30%) |
Sep 03, 2024 | 137.34 | 137.55 | 133.24 | 133.65 | 241,037 | -4.60(-3.33%) |
Aug 30, 2024 | 138.27 | 138.44 | 136.71 | 138.25 | 81,966 | +0.61(+0.44%) |
Aug 29, 2024 | 137.83 | 138.92 | 136.84 | 137.64 | 71,695 | +0.59(+0.43%) |
Aug 28, 2024 | 136.90 | 137.79 | 136.39 | 137.05 | 87,926 | -0.44(-0.32%) |
Aug 27, 2024 | 137.36 | 137.78 | 136.83 | 137.49 | 105,468 | -0.74(-0.53%) |
Aug 26, 2024 | 139.59 | 139.64 | 138.07 | 138.23 | 592,303 | -0.39(-0.28%) |
Aug 23, 2024 | 135.78 | 138.85 | 135.50 | 138.62 | 81,675 | +3.94(+2.92%) |
Aug 22, 2024 | 135.95 | 135.95 | 134.45 | 134.68 | 94,505 | -1.17(-0.86%) |
Aug 21, 2024 | 134.97 | 135.85 | 134.32 | 135.85 | 425,418 | +1.95(+1.46%) |
Aug 20, 2024 | 135.23 | 135.38 | 133.53 | 133.90 | 81,145 | -1.44(-1.06%) |
Aug 19, 2024 | 134.55 | 135.33 | 134.31 | 135.33 | 102,843 | +1.23(+0.91%) |
Aug 16, 2024 | 133.75 | 135.08 | 133.56 | 134.10 | 83,112 | +0.08(+0.06%) |
Aug 15, 2024 | 133.15 | 134.79 | 132.94 | 134.03 | 69,536 | +3.22(+2.46%) |
Aug 14, 2024 | 132.06 | 132.13 | 130.55 | 130.81 | 73,527 | -0.98(-0.74%) |
Aug 13, 2024 | 130.86 | 131.98 | 130.01 | 131.78 | 89,578 | +1.88(+1.45%) |
Aug 12, 2024 | 131.25 | 131.25 | 129.44 | 129.90 | 116,494 | -1.10(-0.84%) |
Aug 09, 2024 | 131.16 | 131.46 | 130.23 | 131.00 | 86,441 | +0.03(+0.02%) |
Aug 08, 2024 | 129.10 | 131.08 | 129.07 | 130.97 | 97,880 | +3.17(+2.48%) |
Aug 07, 2024 | 131.63 | 131.63 | 127.57 | 127.80 | 125,831 | -1.79(-1.38%) |
Aug 06, 2024 | 128.62 | 131.07 | 127.55 | 129.59 | 277,154 | +1.58(+1.24%) |
Aug 05, 2024 | 125.10 | 129.63 | 124.68 | 128.01 | 163,299 | -4.15(-3.14%) |
Aug 02, 2024 | 132.50 | 133.22 | 131.05 | 132.16 | 375,360 | -4.62(-3.38%) |