Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 158.37 | 160.25 | 157.22 | 159.43 | 180,783 | -0.10(-0.06%) |
Sep 27, 2024 | 158.40 | 161.87 | 157.84 | 159.53 | 171,158 | +2.90(+1.85%) |
Sep 26, 2024 | 160.50 | 160.60 | 155.28 | 156.63 | 189,955 | -0.44(-0.28%) |
Sep 25, 2024 | 159.25 | 160.07 | 156.80 | 157.07 | 158,708 | -1.34(-0.85%) |
Sep 24, 2024 | 157.28 | 159.31 | 155.53 | 158.41 | 177,548 | +2.12(+1.36%) |
Sep 23, 2024 | 155.92 | 158.47 | 154.93 | 156.29 | 162,266 | +0.92(+0.59%) |
Sep 20, 2024 | 155.81 | 157.22 | 153.16 | 155.37 | 313,351 | -1.65(-1.05%) |
Sep 19, 2024 | 156.98 | 158.31 | 152.81 | 157.02 | 197,555 | +5.52(+3.64%) |
Sep 18, 2024 | 152.67 | 158.71 | 150.33 | 151.50 | 329,751 | -1.17(-0.77%) |
Sep 17, 2024 | 145.28 | 152.96 | 144.38 | 152.67 | 378,496 | +9.49(+6.63%) |
Sep 16, 2024 | 139.96 | 143.64 | 139.84 | 143.18 | 169,331 | +4.41(+3.18%) |
Sep 13, 2024 | 136.17 | 140.29 | 135.04 | 138.77 | 182,761 | +4.99(+3.73%) |
Sep 12, 2024 | 134.08 | 135.20 | 131.80 | 133.78 | 136,985 | +0.03(+0.02%) |
Sep 11, 2024 | 132.92 | 134.16 | 128.23 | 133.75 | 172,654 | -0.68(-0.51%) |
Sep 10, 2024 | 133.19 | 134.81 | 131.64 | 134.43 | 163,455 | +2.24(+1.69%) |
Sep 09, 2024 | 133.23 | 134.43 | 131.85 | 132.19 | 173,712 | +0.12(+0.09%) |
Sep 06, 2024 | 134.88 | 135.99 | 132.05 | 132.07 | 197,801 | -2.81(-2.08%) |
Sep 05, 2024 | 138.30 | 138.30 | 132.17 | 134.88 | 201,883 | -2.49(-1.81%) |
Sep 04, 2024 | 136.46 | 138.29 | 135.96 | 137.37 | 162,748 | -0.60(-0.43%) |
Sep 03, 2024 | 143.84 | 145.03 | 137.65 | 137.97 | 249,713 | -8.40(-5.74%) |
Aug 30, 2024 | 144.88 | 146.40 | 142.66 | 146.37 | 122,218 | +2.39(+1.66%) |
Aug 29, 2024 | 142.51 | 145.22 | 139.67 | 143.98 | 155,295 | +3.49(+2.48%) |
Aug 28, 2024 | 142.50 | 142.90 | 140.05 | 140.49 | 301,640 | -3.39(-2.36%) |
Aug 27, 2024 | 145.73 | 145.73 | 143.27 | 143.88 | 215,859 | -2.51(-1.71%) |
Aug 26, 2024 | 147.93 | 148.83 | 146.15 | 146.39 | 196,309 | +0.01(+0.01%) |
Aug 23, 2024 | 138.11 | 147.10 | 138.11 | 146.38 | 202,576 | +8.24(+5.96%) |
Aug 22, 2024 | 137.68 | 140.23 | 137.31 | 138.14 | 236,548 | +0.52(+0.38%) |
Aug 21, 2024 | 137.88 | 138.66 | 136.63 | 137.62 | 190,657 | +1.26(+0.92%) |
Aug 20, 2024 | 138.05 | 138.75 | 135.45 | 136.36 | 115,230 | -2.16(-1.56%) |
Aug 19, 2024 | 135.68 | 138.91 | 134.91 | 138.52 | 172,850 | +3.27(+2.42%) |
Aug 16, 2024 | 134.44 | 136.43 | 134.28 | 135.25 | 146,806 | +0.10(+0.07%) |
Aug 15, 2024 | 136.67 | 137.75 | 134.90 | 135.15 | 435,839 | +2.67(+2.02%) |
Aug 14, 2024 | 133.16 | 133.16 | 130.65 | 132.48 | 188,946 | +0.11(+0.08%) |
Aug 13, 2024 | 130.84 | 133.69 | 129.19 | 132.37 | 149,353 | +2.37(+1.82%) |
Aug 12, 2024 | 130.64 | 131.13 | 128.50 | 130.00 | 146,438 | -0.33(-0.25%) |
Aug 09, 2024 | 132.08 | 133.23 | 129.98 | 130.33 | 134,201 | -2.31(-1.74%) |
Aug 08, 2024 | 131.25 | 133.33 | 128.52 | 132.64 | 193,157 | +3.64(+2.82%) |
Aug 07, 2024 | 138.32 | 139.62 | 128.31 | 129.00 | 240,158 | -6.71(-4.94%) |
Aug 06, 2024 | 134.29 | 139.33 | 133.16 | 135.71 | 322,882 | +1.20(+0.89%) |
Aug 05, 2024 | 125.57 | 134.97 | 125.11 | 134.51 | 357,991 | +0.02(+0.01%) |
Aug 02, 2024 | 138.01 | 138.01 | 133.68 | 134.49 | 266,303 | -9.61(-6.67%) |