Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 154.38 | 155.09 | 154.28 | 154.53 | 3,267 | -1.60(-1.02%) |
Oct 04, 2024 | 154.70 | 156.28 | 154.70 | 156.13 | 4,842 | +0.35(+0.22%) |
Oct 03, 2024 | 155.96 | 156.27 | 155.58 | 155.78 | 5,613 | -0.23(-0.15%) |
Oct 02, 2024 | 155.79 | 156.22 | 155.64 | 156.01 | 4,776 | -2.43(-1.53%) |
Oct 01, 2024 | 156.93 | 158.65 | 156.73 | 158.44 | 7,097 | +2.26(+1.45%) |
Sep 30, 2024 | 155.94 | 156.38 | 155.94 | 156.18 | 5,075 | -0.61(-0.39%) |
Sep 27, 2024 | 157.88 | 157.94 | 156.75 | 156.79 | 3,297 | -2.38(-1.50%) |
Sep 26, 2024 | 159.06 | 159.17 | 157.59 | 159.17 | 2,307 | +1.64(+1.04%) |
Sep 25, 2024 | 158.45 | 158.57 | 157.44 | 157.53 | 3,871 | -0.35(-0.22%) |
Sep 24, 2024 | 157.19 | 157.88 | 157.19 | 157.88 | 2,417 | +2.06(+1.32%) |
Sep 23, 2024 | 155.77 | 155.98 | 155.77 | 155.82 | 2,902 | +0.24(+0.16%) |
Sep 20, 2024 | 154.72 | 155.58 | 154.72 | 155.58 | 3,092 | +1.32(+0.86%) |
Sep 19, 2024 | 154.37 | 154.37 | 153.26 | 154.26 | 3,482 | +2.64(+1.74%) |
Sep 18, 2024 | 150.04 | 151.62 | 150.04 | 151.62 | 2,176 | +2.05(+1.37%) |
Sep 17, 2024 | 150.45 | 150.45 | 149.40 | 149.57 | 6,268 | -4.74(-3.07%) |
Sep 16, 2024 | 154.39 | 154.50 | 153.80 | 154.31 | 14,691 | +0.03(+0.02%) |
Sep 13, 2024 | 154.52 | 155.30 | 154.23 | 154.28 | 26,925 | +2.07(+1.36%) |
Sep 12, 2024 | 151.69 | 152.52 | 151.69 | 152.21 | 17,521 | +1.23(+0.81%) |
Sep 11, 2024 | 149.96 | 150.98 | 149.23 | 150.98 | 5,244 | +0.17(+0.11%) |
Sep 10, 2024 | 150.00 | 150.81 | 150.00 | 150.81 | 2,188 | +1.86(+1.25%) |
Sep 09, 2024 | 149.00 | 149.00 | 148.32 | 148.95 | 2,601 | +0.65(+0.44%) |
Sep 06, 2024 | 148.46 | 149.69 | 148.15 | 148.30 | 2,899 | +0.93(+0.63%) |
Sep 05, 2024 | 146.61 | 147.41 | 146.61 | 147.38 | 2,191 | -0.49(-0.33%) |
Sep 04, 2024 | 147.86 | 147.86 | 146.91 | 147.86 | 2,099 | +1.91(+1.31%) |
Sep 03, 2024 | 148.03 | 148.25 | 145.89 | 145.95 | 3,070 | -3.11(-2.09%) |
Aug 30, 2024 | 149.27 | 149.29 | 149.06 | 149.06 | 2,547 | -0.95(-0.63%) |
Aug 29, 2024 | 150.47 | 150.54 | 150.01 | 150.01 | 3,129 | +0.45(+0.30%) |
Aug 28, 2024 | 150.00 | 150.11 | 149.56 | 149.56 | 3,419 | +0.38(+0.26%) |
Aug 27, 2024 | 148.98 | 149.18 | 148.62 | 149.18 | 4,509 | +1.23(+0.83%) |
Aug 26, 2024 | 148.32 | 148.62 | 147.95 | 147.95 | 4,452 | -1.75(-1.17%) |
Aug 23, 2024 | 149.23 | 149.84 | 149.16 | 149.70 | 3,246 | +2.02(+1.37%) |
Aug 22, 2024 | 148.47 | 148.47 | 147.65 | 147.68 | 22,883 | +0.15(+0.10%) |
Aug 21, 2024 | 147.65 | 147.98 | 147.45 | 147.53 | 3,882 | -0.71(-0.48%) |
Aug 20, 2024 | 148.27 | 148.45 | 147.74 | 148.24 | 4,200 | -0.64(-0.43%) |
Aug 19, 2024 | 148.41 | 149.36 | 148.41 | 148.88 | 10,324 | +1.82(+1.24%) |
Aug 16, 2024 | 147.19 | 147.47 | 146.71 | 147.06 | 141,754 | +0.61(+0.42%) |
Aug 15, 2024 | 146.51 | 146.93 | 146.45 | 146.45 | 73,242 | +0.28(+0.19%) |
Aug 14, 2024 | 145.97 | 146.63 | 145.78 | 146.17 | 7,000 | +1.44(+1.00%) |
Aug 13, 2024 | 144.36 | 144.74 | 144.36 | 144.73 | 4,716 | +3.57(+2.53%) |
Aug 12, 2024 | 141.32 | 141.38 | 139.73 | 141.16 | 3,096 | -0.12(-0.08%) |
Aug 09, 2024 | 140.82 | 141.38 | 140.80 | 141.28 | 13,246 | -0.04(-0.03%) |
Aug 08, 2024 | 140.98 | 141.41 | 140.50 | 141.32 | 5,639 | -0.83(-0.58%) |
Aug 07, 2024 | 142.53 | 143.58 | 142.15 | 142.15 | 5,979 | +0.99(+0.70%) |
Aug 06, 2024 | 138.77 | 141.16 | 138.66 | 141.16 | 14,370 | +2.14(+1.54%) |
Aug 05, 2024 | 138.50 | 139.14 | 138.18 | 139.02 | 53,646 | -1.70(-1.21%) |
Aug 02, 2024 | 138.90 | 140.80 | 138.77 | 140.72 | 54,034 | +0.43(+0.31%) |