Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 144.16 | 145.41 | 143.58 | 144.86 | 2,658,645 | +2.74(+1.93%) |
Oct 03, 2024 | 142.17 | 143.33 | 140.62 | 142.12 | 2,185,504 | -1.46(-1.02%) |
Oct 02, 2024 | 141.90 | 144.35 | 141.57 | 143.58 | 2,526,716 | +1.65(+1.16%) |
Oct 01, 2024 | 143.36 | 144.50 | 140.53 | 141.93 | 3,096,037 | -0.80(-0.56%) |
Sep 30, 2024 | 142.67 | 143.05 | 141.16 | 142.73 | 2,390,282 | +0.50(+0.35%) |
Sep 27, 2024 | 143.37 | 144.80 | 142.12 | 142.23 | 2,403,715 | -0.79(-0.55%) |
Sep 26, 2024 | 145.18 | 145.32 | 142.62 | 143.02 | 3,748,163 | -0.91(-0.63%) |
Sep 25, 2024 | 144.31 | 146.36 | 143.30 | 143.93 | 3,324,359 | +2.25(+1.59%) |
Sep 24, 2024 | 140.73 | 141.93 | 138.59 | 141.68 | 2,587,800 | +2.17(+1.56%) |
Sep 23, 2024 | 140.00 | 140.68 | 138.71 | 139.51 | 3,113,275 | -0.21(-0.15%) |
Sep 20, 2024 | 137.36 | 139.89 | 136.53 | 139.72 | 5,570,559 | +2.43(+1.77%) |
Sep 19, 2024 | 137.56 | 138.65 | 136.05 | 137.29 | 4,629,831 | +4.81(+3.63%) |
Sep 18, 2024 | 131.22 | 134.05 | 130.32 | 132.48 | 4,912,259 | +2.60(+2.00%) |
Sep 17, 2024 | 131.35 | 131.37 | 126.90 | 129.88 | 2,825,176 | -0.99(-0.76%) |
Sep 16, 2024 | 131.22 | 133.15 | 130.30 | 130.87 | 3,254,515 | -0.48(-0.37%) |
Sep 13, 2024 | 131.09 | 133.19 | 130.67 | 131.35 | 3,265,253 | +1.16(+0.89%) |
Sep 12, 2024 | 130.61 | 130.99 | 129.37 | 130.19 | 2,474,404 | +0.17(+0.13%) |
Sep 11, 2024 | 125.91 | 130.34 | 124.47 | 130.02 | 3,044,862 | +4.21(+3.35%) |
Sep 10, 2024 | 124.21 | 126.88 | 122.73 | 125.81 | 2,298,485 | +1.20(+0.96%) |
Sep 09, 2024 | 124.62 | 126.72 | 123.94 | 124.61 | 2,009,261 | +1.05(+0.85%) |
Sep 06, 2024 | 126.07 | 126.41 | 122.32 | 123.56 | 2,343,413 | -2.79(-2.21%) |
Sep 05, 2024 | 125.04 | 128.15 | 124.68 | 126.35 | 2,745,363 | +0.93(+0.74%) |
Sep 04, 2024 | 124.85 | 126.70 | 123.44 | 125.42 | 1,816,162 | +0.37(+0.30%) |
Sep 03, 2024 | 128.04 | 129.51 | 124.28 | 125.05 | 2,686,867 | -3.66(-2.84%) |
Aug 30, 2024 | 127.74 | 129.75 | 126.74 | 128.71 | 3,633,041 | +2.18(+1.72%) |
Aug 29, 2024 | 127.88 | 128.46 | 125.91 | 126.53 | 1,763,271 | -0.63(-0.50%) |
Aug 28, 2024 | 128.24 | 128.36 | 126.04 | 127.16 | 1,898,548 | -1.32(-1.03%) |
Aug 27, 2024 | 127.31 | 129.51 | 127.13 | 128.48 | 2,710,190 | -0.14(-0.11%) |
Aug 26, 2024 | 128.72 | 131.18 | 127.86 | 128.62 | 2,360,600 | -0.19(-0.15%) |
Aug 23, 2024 | 129.39 | 130.46 | 128.17 | 128.81 | 1,877,112 | +0.01(+0.01%) |
Aug 22, 2024 | 129.77 | 131.21 | 128.63 | 128.80 | 1,995,017 | -0.65(-0.50%) |
Aug 21, 2024 | 127.83 | 129.71 | 126.64 | 129.45 | 2,154,227 | +1.91(+1.50%) |
Aug 20, 2024 | 128.41 | 129.31 | 125.29 | 127.54 | 5,557,263 | -2.02(-1.56%) |
Aug 19, 2024 | 129.60 | 130.01 | 127.41 | 129.56 | 2,247,516 | +0.53(+0.41%) |
Aug 16, 2024 | 129.65 | 130.58 | 127.17 | 129.03 | 4,485,203 | -1.26(-0.97%) |
Aug 15, 2024 | 127.54 | 130.55 | 126.50 | 130.29 | 3,438,388 | +3.36(+2.65%) |
Aug 14, 2024 | 128.19 | 128.75 | 124.90 | 126.93 | 3,127,463 | -1.01(-0.79%) |
Aug 13, 2024 | 124.19 | 128.69 | 123.88 | 127.94 | 3,697,579 | +3.90(+3.14%) |
Aug 12, 2024 | 123.53 | 124.57 | 121.44 | 124.04 | 2,822,894 | +0.23(+0.19%) |
Aug 09, 2024 | 124.71 | 125.58 | 123.40 | 123.81 | 3,907,840 | -0.95(-0.76%) |
Aug 08, 2024 | 122.11 | 125.90 | 121.18 | 124.76 | 5,212,421 | +3.27(+2.69%) |
Aug 07, 2024 | 123.81 | 126.37 | 121.41 | 121.49 | 7,086,257 | -1.15(-0.94%) |
Aug 06, 2024 | 122.49 | 124.78 | 120.91 | 122.64 | 6,528,830 | +1.34(+1.10%) |
Aug 05, 2024 | 106.31 | 121.38 | 106.21 | 121.30 | 11,554,377 | +4.07(+3.47%) |
Aug 02, 2024 | 116.66 | 119.59 | 113.61 | 117.23 | 12,666,615 | +9.03(+8.35%) |