Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 146.11 | 147.10 | 143.53 | 144.00 | 282,278 | -2.74(-1.87%) |
Oct 07, 2024 | 142.49 | 146.91 | 141.50 | 146.74 | 220,347 | +2.72(+1.89%) |
Oct 04, 2024 | 149.22 | 149.36 | 143.98 | 144.02 | 211,341 | -3.00(-2.04%) |
Oct 03, 2024 | 148.08 | 148.65 | 146.53 | 147.02 | 214,001 | -2.14(-1.43%) |
Oct 02, 2024 | 148.36 | 150.58 | 147.94 | 149.16 | 176,803 | -0.55(-0.37%) |
Oct 01, 2024 | 150.91 | 150.91 | 146.01 | 149.71 | 207,029 | -1.20(-0.80%) |
Sep 30, 2024 | 150.08 | 152.12 | 148.77 | 150.91 | 193,841 | -0.28(-0.19%) |
Sep 27, 2024 | 152.49 | 154.19 | 151.18 | 151.19 | 288,933 | +0.37(+0.25%) |
Sep 26, 2024 | 150.73 | 151.27 | 148.94 | 150.82 | 149,834 | +3.40(+2.31%) |
Sep 25, 2024 | 151.00 | 151.00 | 147.33 | 147.42 | 202,450 | -3.04(-2.02%) |
Sep 24, 2024 | 150.00 | 151.21 | 149.15 | 150.46 | 190,700 | +1.45(+0.97%) |
Sep 23, 2024 | 150.96 | 151.38 | 147.71 | 149.01 | 246,537 | -0.17(-0.11%) |
Sep 20, 2024 | 152.25 | 152.25 | 148.09 | 149.18 | 315,311 | -4.34(-2.83%) |
Sep 19, 2024 | 152.49 | 155.07 | 149.47 | 153.52 | 350,623 | +6.55(+4.46%) |
Sep 18, 2024 | 147.60 | 152.86 | 145.55 | 146.97 | 274,810 | +0.05(+0.03%) |
Sep 17, 2024 | 143.09 | 148.03 | 142.98 | 146.92 | 184,641 | +5.29(+3.74%) |
Sep 16, 2024 | 141.85 | 142.63 | 139.78 | 141.63 | 150,236 | +0.59(+0.42%) |
Sep 13, 2024 | 137.65 | 142.01 | 137.33 | 141.04 | 255,327 | +5.21(+3.84%) |
Sep 12, 2024 | 132.95 | 136.17 | 131.73 | 135.83 | 244,852 | +3.73(+2.82%) |
Sep 11, 2024 | 132.18 | 132.64 | 128.48 | 132.10 | 461,052 | -0.99(-0.74%) |
Sep 10, 2024 | 135.31 | 135.31 | 131.90 | 133.09 | 359,275 | -1.21(-0.90%) |
Sep 09, 2024 | 135.86 | 137.29 | 134.13 | 134.30 | 461,409 | -1.42(-1.05%) |
Sep 06, 2024 | 135.44 | 138.20 | 134.41 | 135.72 | 361,869 | +1.01(+0.75%) |
Sep 05, 2024 | 135.40 | 136.42 | 133.74 | 134.71 | 148,252 | -1.10(-0.81%) |
Sep 04, 2024 | 132.87 | 136.12 | 131.93 | 135.81 | 342,846 | +1.49(+1.11%) |
Sep 03, 2024 | 140.91 | 141.05 | 134.05 | 134.32 | 287,530 | -7.54(-5.32%) |
Aug 30, 2024 | 141.60 | 141.93 | 139.53 | 141.86 | 309,029 | +1.42(+1.01%) |
Aug 29, 2024 | 141.23 | 141.72 | 138.60 | 140.44 | 212,989 | +1.18(+0.85%) |
Aug 28, 2024 | 139.21 | 141.19 | 138.61 | 139.26 | 379,684 | -0.75(-0.54%) |
Aug 27, 2024 | 143.47 | 144.92 | 137.93 | 140.01 | 358,525 | -4.91(-3.39%) |
Aug 26, 2024 | 145.83 | 147.66 | 144.06 | 144.92 | 359,309 | +0.31(+0.21%) |
Aug 23, 2024 | 137.37 | 144.72 | 137.16 | 144.61 | 303,308 | +7.41(+5.40%) |
Aug 22, 2024 | 139.57 | 139.73 | 136.89 | 137.20 | 139,211 | -2.21(-1.59%) |
Aug 21, 2024 | 138.00 | 139.92 | 136.87 | 139.41 | 217,557 | +2.85(+2.09%) |
Aug 20, 2024 | 137.46 | 138.07 | 134.23 | 136.56 | 391,751 | -1.07(-0.78%) |
Aug 19, 2024 | 136.84 | 138.67 | 136.13 | 137.63 | 236,232 | +1.54(+1.13%) |
Aug 16, 2024 | 137.71 | 139.16 | 135.68 | 136.09 | 243,092 | -1.91(-1.38%) |
Aug 15, 2024 | 136.32 | 138.85 | 135.18 | 138.00 | 304,065 | +4.20(+3.14%) |
Aug 14, 2024 | 136.71 | 136.71 | 132.20 | 133.80 | 307,617 | -2.18(-1.60%) |
Aug 13, 2024 | 131.74 | 136.32 | 130.84 | 135.98 | 261,355 | +5.44(+4.17%) |
Aug 12, 2024 | 132.63 | 132.63 | 129.71 | 130.54 | 252,306 | -2.52(-1.89%) |
Aug 09, 2024 | 134.13 | 134.13 | 131.03 | 133.06 | 279,407 | -0.28(-0.21%) |
Aug 08, 2024 | 131.37 | 134.96 | 130.08 | 133.34 | 325,647 | +3.35(+2.58%) |
Aug 07, 2024 | 138.07 | 138.34 | 129.77 | 129.99 | 793,701 | -5.80(-4.27%) |
Aug 06, 2024 | 132.56 | 137.63 | 131.72 | 135.79 | 450,684 | +3.08(+2.32%) |
Aug 05, 2024 | 129.04 | 135.04 | 127.12 | 132.71 | 477,633 | -2.78(-2.05%) |
Aug 02, 2024 | 136.10 | 137.17 | 130.31 | 135.49 | 928,497 | -4.10(-2.94%) |