Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 145.17 | 145.70 | 141.53 | 144.23 | 235,157 | -1.57(-1.08%) |
Sep 30, 2024 | 143.97 | 147.37 | 143.97 | 145.80 | 234,686 | +0.36(+0.25%) |
Sep 27, 2024 | 145.00 | 146.33 | 143.84 | 145.44 | 378,602 | +0.70(+0.48%) |
Sep 26, 2024 | 149.00 | 150.00 | 143.57 | 144.74 | 344,373 | -3.92(-2.64%) |
Sep 25, 2024 | 149.22 | 149.36 | 147.24 | 148.66 | 360,910 | +0.20(+0.13%) |
Sep 24, 2024 | 148.00 | 149.34 | 146.94 | 148.46 | 259,175 | +1.25(+0.85%) |
Sep 23, 2024 | 146.58 | 147.34 | 145.38 | 147.21 | 216,900 | +1.21(+0.83%) |
Sep 20, 2024 | 146.23 | 146.90 | 144.29 | 146.00 | 614,486 | -1.87(-1.26%) |
Sep 19, 2024 | 145.88 | 148.09 | 145.41 | 147.87 | 268,013 | +4.78(+3.34%) |
Sep 18, 2024 | 143.00 | 145.03 | 141.37 | 143.09 | 264,931 | +0.19(+0.13%) |
Sep 17, 2024 | 141.35 | 143.21 | 140.16 | 142.90 | 178,798 | +2.79(+1.99%) |
Sep 16, 2024 | 139.59 | 140.87 | 138.89 | 140.11 | 194,385 | +1.87(+1.35%) |
Sep 13, 2024 | 137.38 | 138.83 | 136.82 | 138.24 | 228,313 | +2.31(+1.70%) |
Sep 12, 2024 | 133.34 | 136.03 | 132.16 | 135.93 | 185,815 | +3.30(+2.49%) |
Sep 11, 2024 | 130.89 | 132.81 | 128.28 | 132.63 | 189,194 | +0.67(+0.51%) |
Sep 10, 2024 | 133.82 | 133.82 | 129.29 | 131.96 | 314,735 | -1.91(-1.43%) |
Sep 09, 2024 | 132.19 | 135.08 | 130.85 | 133.87 | 410,655 | +1.76(+1.33%) |
Sep 06, 2024 | 135.79 | 136.18 | 132.06 | 132.11 | 350,448 | -3.90(-2.87%) |
Sep 05, 2024 | 140.64 | 141.09 | 134.29 | 136.01 | 314,264 | -2.67(-1.93%) |
Sep 04, 2024 | 138.96 | 140.36 | 137.95 | 138.68 | 371,597 | -0.70(-0.50%) |
Sep 03, 2024 | 143.23 | 143.56 | 138.21 | 139.38 | 367,196 | -5.86(-4.03%) |
Aug 30, 2024 | 141.72 | 145.61 | 141.65 | 145.24 | 305,599 | +4.38(+3.11%) |
Aug 29, 2024 | 142.18 | 143.38 | 140.79 | 140.86 | 190,163 | -0.38(-0.27%) |
Aug 28, 2024 | 138.96 | 142.26 | 138.17 | 141.24 | 137,055 | +1.32(+0.94%) |
Aug 27, 2024 | 140.15 | 141.75 | 139.66 | 139.92 | 156,181 | -1.35(-0.96%) |
Aug 26, 2024 | 142.88 | 143.73 | 141.25 | 141.27 | 149,801 | -1.00(-0.70%) |
Aug 23, 2024 | 139.03 | 142.64 | 138.75 | 142.27 | 158,654 | +3.97(+2.87%) |
Aug 22, 2024 | 138.66 | 139.35 | 137.96 | 138.30 | 179,276 | +0.11(+0.08%) |
Aug 21, 2024 | 137.32 | 138.51 | 136.69 | 138.19 | 191,136 | +1.43(+1.05%) |
Aug 20, 2024 | 137.55 | 137.55 | 135.97 | 136.76 | 160,206 | -1.29(-0.93%) |
Aug 19, 2024 | 137.07 | 138.53 | 136.40 | 138.05 | 182,859 | +0.17(+0.12%) |
Aug 16, 2024 | 137.59 | 138.61 | 136.47 | 137.88 | 181,850 | +0.54(+0.39%) |
Aug 15, 2024 | 138.83 | 141.17 | 137.00 | 137.34 | 205,752 | +1.32(+0.97%) |
Aug 14, 2024 | 135.16 | 136.17 | 134.22 | 136.02 | 205,913 | +1.05(+0.78%) |
Aug 13, 2024 | 132.82 | 135.03 | 132.60 | 134.97 | 188,479 | +3.13(+2.37%) |
Aug 12, 2024 | 133.48 | 133.48 | 131.38 | 131.84 | 171,027 | -1.72(-1.29%) |
Aug 09, 2024 | 133.47 | 134.04 | 131.72 | 133.56 | 227,014 | -0.14(-0.10%) |
Aug 08, 2024 | 133.10 | 134.87 | 132.69 | 133.70 | 224,849 | +2.26(+1.72%) |
Aug 07, 2024 | 133.68 | 134.12 | 130.78 | 131.44 | 242,003 | -0.71(-0.54%) |
Aug 06, 2024 | 129.70 | 134.56 | 129.09 | 132.15 | 234,981 | +2.77(+2.14%) |
Aug 05, 2024 | 126.03 | 130.58 | 123.36 | 129.38 | 561,431 | -1.75(-1.33%) |
Aug 02, 2024 | 135.14 | 135.23 | 129.44 | 131.13 | 338,078 | -7.19(-5.20%) |