Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 158.83 | 159.40 | 157.67 | 159.36 | 123,599 | +1.80(+1.14%) |
Oct 03, 2024 | 159.25 | 159.25 | 157.41 | 157.56 | 66,322 | -1.68(-1.06%) |
Oct 02, 2024 | 159.55 | 160.13 | 158.52 | 159.24 | 167,436 | +0.33(+0.21%) |
Oct 01, 2024 | 157.21 | 159.63 | 155.82 | 158.91 | 242,095 | +1.57(+1.00%) |
Sep 30, 2024 | 156.89 | 157.46 | 155.75 | 157.34 | 56,160 | +0.55(+0.35%) |
Sep 27, 2024 | 155.80 | 157.09 | 155.78 | 156.79 | 61,346 | +1.22(+0.78%) |
Sep 26, 2024 | 156.36 | 156.64 | 155.29 | 155.57 | 44,806 | +0.23(+0.15%) |
Sep 25, 2024 | 155.89 | 156.55 | 155.15 | 155.34 | 56,011 | -0.27(-0.17%) |
Sep 24, 2024 | 157.07 | 157.07 | 154.88 | 155.61 | 59,259 | -1.18(-0.75%) |
Sep 23, 2024 | 155.23 | 157.12 | 154.93 | 156.79 | 53,683 | +1.91(+1.23%) |
Sep 20, 2024 | 153.19 | 154.90 | 153.09 | 154.88 | 51,800 | +1.58(+1.03%) |
Sep 19, 2024 | 154.42 | 154.42 | 152.53 | 153.31 | 42,654 | +1.08(+0.71%) |
Sep 18, 2024 | 152.58 | 153.83 | 151.98 | 152.23 | 54,412 | -0.01(-0.01%) |
Sep 17, 2024 | 152.57 | 152.91 | 151.25 | 152.24 | 56,429 | -0.17(-0.11%) |
Sep 16, 2024 | 153.35 | 153.35 | 151.58 | 152.41 | 38,984 | -0.38(-0.25%) |
Sep 13, 2024 | 151.83 | 153.62 | 151.67 | 152.79 | 51,891 | +0.79(+0.52%) |
Sep 12, 2024 | 150.25 | 152.00 | 149.61 | 152.00 | 52,262 | +2.03(+1.35%) |
Sep 11, 2024 | 148.70 | 150.03 | 146.55 | 149.97 | 69,508 | +0.99(+0.66%) |
Sep 10, 2024 | 150.50 | 150.50 | 148.38 | 148.98 | 66,191 | -0.95(-0.63%) |
Sep 09, 2024 | 148.77 | 150.69 | 148.50 | 149.93 | 63,020 | +2.72(+1.85%) |
Sep 06, 2024 | 150.20 | 150.81 | 147.16 | 147.21 | 60,441 | -3.12(-2.07%) |
Sep 05, 2024 | 152.20 | 152.22 | 149.66 | 150.33 | 56,946 | -1.49(-0.98%) |
Sep 04, 2024 | 150.79 | 152.64 | 150.79 | 151.82 | 79,461 | +1.17(+0.78%) |
Sep 03, 2024 | 154.87 | 155.01 | 150.39 | 150.65 | 96,960 | -4.65(-3.00%) |
Aug 30, 2024 | 155.13 | 155.69 | 153.78 | 155.30 | 49,450 | +0.57(+0.37%) |
Aug 29, 2024 | 153.89 | 156.22 | 153.49 | 154.73 | 83,722 | +1.63(+1.06%) |
Aug 28, 2024 | 152.85 | 154.52 | 152.28 | 153.10 | 78,546 | +0.64(+0.42%) |
Aug 27, 2024 | 152.19 | 152.91 | 151.01 | 152.47 | 50,671 | -0.14(-0.09%) |
Aug 26, 2024 | 153.77 | 153.92 | 152.17 | 152.61 | 43,226 | -0.92(-0.60%) |
Aug 23, 2024 | 152.43 | 154.07 | 152.43 | 153.53 | 33,159 | +1.57(+1.03%) |
Aug 22, 2024 | 151.94 | 152.50 | 151.48 | 151.96 | 46,266 | +0.13(+0.09%) |
Aug 21, 2024 | 151.32 | 151.90 | 150.61 | 151.83 | 58,745 | +0.92(+0.61%) |
Aug 20, 2024 | 152.08 | 152.08 | 150.03 | 150.91 | 52,578 | -0.98(-0.64%) |
Aug 19, 2024 | 151.71 | 152.19 | 151.24 | 151.89 | 51,554 | +0.32(+0.21%) |
Aug 16, 2024 | 150.30 | 151.85 | 150.30 | 151.57 | 48,587 | +1.24(+0.82%) |
Aug 15, 2024 | 149.43 | 150.33 | 148.90 | 150.33 | 82,487 | +2.23(+1.50%) |
Aug 14, 2024 | 147.72 | 148.46 | 147.55 | 148.10 | 64,801 | +0.88(+0.60%) |
Aug 13, 2024 | 146.90 | 147.33 | 145.53 | 147.22 | 43,172 | +0.82(+0.56%) |
Aug 12, 2024 | 146.97 | 146.97 | 145.88 | 146.40 | 29,441 | -0.24(-0.16%) |
Aug 09, 2024 | 146.28 | 146.82 | 145.72 | 146.64 | 48,275 | +0.88(+0.60%) |
Aug 08, 2024 | 142.81 | 146.19 | 142.76 | 145.76 | 60,096 | +3.79(+2.67%) |
Aug 07, 2024 | 143.42 | 145.00 | 141.85 | 141.97 | 58,965 | +0.42(+0.30%) |
Aug 06, 2024 | 142.00 | 143.24 | 141.06 | 141.55 | 103,163 | +1.03(+0.73%) |
Aug 05, 2024 | 138.63 | 141.79 | 138.32 | 140.52 | 145,746 | -2.76(-1.92%) |
Aug 02, 2024 | 145.81 | 145.81 | 142.29 | 143.28 | 156,040 | -4.71(-3.18%) |