Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 141.24 | 141.24 | 136.50 | 138.90 | 160,928 | +0.61(+0.44%) |
Oct 03, 2024 | 138.61 | 139.60 | 137.12 | 138.29 | 145,981 | -1.24(-0.89%) |
Oct 02, 2024 | 140.44 | 141.97 | 139.50 | 139.53 | 173,657 | -1.86(-1.32%) |
Oct 01, 2024 | 140.44 | 141.74 | 138.40 | 141.39 | 212,299 | +0.41(+0.29%) |
Sep 30, 2024 | 139.71 | 142.08 | 139.08 | 140.98 | 204,173 | -0.51(-0.36%) |
Sep 27, 2024 | 142.49 | 144.18 | 140.16 | 141.49 | 275,365 | +1.18(+0.84%) |
Sep 26, 2024 | 140.97 | 142.86 | 140.02 | 140.31 | 348,682 | +2.24(+1.62%) |
Sep 25, 2024 | 142.19 | 142.19 | 137.70 | 138.07 | 381,538 | -3.71(-2.62%) |
Sep 24, 2024 | 141.08 | 143.90 | 139.82 | 141.78 | 264,014 | +0.13(+0.09%) |
Sep 23, 2024 | 141.03 | 142.57 | 139.34 | 141.65 | 410,768 | +4.15(+3.02%) |
Sep 20, 2024 | 144.01 | 144.01 | 137.12 | 137.50 | 3,094,868 | -7.19(-4.97%) |
Sep 19, 2024 | 143.57 | 144.71 | 140.17 | 144.69 | 279,203 | +7.63(+5.57%) |
Sep 18, 2024 | 136.03 | 141.99 | 135.41 | 137.06 | 277,258 | +1.82(+1.35%) |
Sep 17, 2024 | 136.00 | 137.86 | 134.50 | 135.24 | 265,917 | +0.43(+0.32%) |
Sep 16, 2024 | 136.12 | 136.69 | 133.55 | 134.81 | 308,420 | -1.05(-0.77%) |
Sep 13, 2024 | 130.14 | 136.79 | 129.91 | 135.86 | 333,177 | +8.38(+6.57%) |
Sep 12, 2024 | 122.45 | 127.55 | 121.62 | 127.48 | 237,743 | +5.39(+4.41%) |
Sep 11, 2024 | 120.70 | 122.89 | 117.69 | 122.09 | 273,434 | +0.39(+0.32%) |
Sep 10, 2024 | 121.85 | 122.64 | 120.00 | 121.70 | 260,822 | +0.04(+0.03%) |
Sep 09, 2024 | 123.87 | 125.01 | 121.55 | 121.66 | 283,670 | -2.47(-1.99%) |
Sep 06, 2024 | 125.03 | 126.45 | 122.64 | 124.13 | 270,125 | -0.66(-0.53%) |
Sep 05, 2024 | 126.26 | 126.56 | 122.86 | 124.79 | 258,723 | -1.05(-0.83%) |
Sep 04, 2024 | 124.18 | 126.36 | 122.62 | 125.84 | 188,372 | +1.03(+0.83%) |
Sep 03, 2024 | 128.18 | 129.87 | 124.49 | 124.81 | 350,593 | -5.60(-4.29%) |
Aug 30, 2024 | 129.96 | 130.74 | 127.98 | 130.41 | 349,040 | +1.62(+1.26%) |
Aug 29, 2024 | 131.47 | 131.47 | 127.21 | 128.78 | 389,342 | -2.22(-1.70%) |
Aug 28, 2024 | 127.96 | 131.74 | 126.46 | 131.01 | 311,127 | +2.24(+1.74%) |
Aug 27, 2024 | 129.53 | 130.34 | 127.50 | 128.77 | 233,171 | -2.01(-1.54%) |
Aug 26, 2024 | 134.62 | 135.26 | 130.61 | 130.78 | 246,078 | -2.56(-1.92%) |
Aug 23, 2024 | 126.03 | 133.91 | 125.30 | 133.33 | 276,038 | +8.42(+6.74%) |
Aug 22, 2024 | 126.98 | 127.86 | 124.71 | 124.91 | 212,843 | -2.07(-1.63%) |
Aug 21, 2024 | 124.17 | 127.13 | 123.52 | 126.98 | 201,504 | +4.33(+3.53%) |
Aug 20, 2024 | 121.93 | 123.34 | 121.02 | 122.65 | 197,631 | +0.39(+0.32%) |
Aug 19, 2024 | 122.58 | 122.93 | 121.53 | 122.26 | 183,787 | +0.14(+0.11%) |
Aug 16, 2024 | 122.60 | 124.61 | 121.80 | 122.12 | 269,402 | -1.04(-0.84%) |
Aug 15, 2024 | 125.14 | 125.97 | 122.40 | 123.16 | 201,975 | +2.35(+1.94%) |
Aug 14, 2024 | 124.96 | 124.96 | 120.51 | 120.81 | 262,951 | -2.98(-2.41%) |
Aug 13, 2024 | 123.15 | 124.48 | 121.03 | 123.79 | 268,364 | +2.04(+1.67%) |
Aug 12, 2024 | 121.63 | 123.08 | 119.86 | 121.76 | 262,339 | -0.47(-0.39%) |
Aug 09, 2024 | 122.76 | 124.92 | 121.43 | 122.23 | 273,833 | +0.24(+0.20%) |
Aug 08, 2024 | 120.68 | 122.70 | 119.34 | 121.99 | 322,283 | +2.60(+2.18%) |
Aug 07, 2024 | 124.67 | 125.00 | 118.03 | 119.39 | 595,402 | -5.28(-4.23%) |
Aug 06, 2024 | 115.70 | 128.07 | 115.16 | 124.67 | 563,186 | +5.22(+4.37%) |
Aug 05, 2024 | 115.37 | 122.48 | 113.33 | 119.45 | 449,656 | -4.49(-3.62%) |
Aug 02, 2024 | 124.25 | 124.35 | 120.41 | 123.94 | 339,932 | -4.53(-3.53%) |