Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 161.19 | 161.19 | 157.30 | 160.18 | 534,897 | +2.16(+1.37%) |
Oct 03, 2024 | 161.05 | 161.83 | 157.44 | 158.02 | 754,683 | -3.94(-2.43%) |
Oct 02, 2024 | 157.12 | 162.12 | 156.08 | 161.96 | 737,118 | +3.79(+2.40%) |
Oct 01, 2024 | 158.20 | 161.76 | 155.88 | 158.17 | 914,032 | -0.71(-0.45%) |
Sep 30, 2024 | 155.44 | 159.08 | 154.43 | 158.88 | 952,256 | +4.04(+2.61%) |
Sep 27, 2024 | 154.00 | 157.67 | 153.20 | 154.84 | 920,070 | +2.62(+1.72%) |
Sep 26, 2024 | 150.73 | 153.21 | 149.88 | 152.22 | 833,778 | +4.61(+3.12%) |
Sep 25, 2024 | 150.94 | 152.00 | 147.46 | 147.61 | 721,463 | -3.23(-2.14%) |
Sep 24, 2024 | 146.77 | 151.24 | 146.52 | 150.84 | 1,048,899 | +4.60(+3.15%) |
Sep 23, 2024 | 143.01 | 146.78 | 142.95 | 146.24 | 1,037,311 | +4.48(+3.16%) |
Sep 20, 2024 | 142.31 | 143.00 | 140.23 | 141.76 | 1,692,639 | -1.15(-0.80%) |
Sep 19, 2024 | 147.58 | 147.58 | 142.25 | 142.91 | 1,228,213 | -0.23(-0.16%) |
Sep 18, 2024 | 143.79 | 147.00 | 142.47 | 143.14 | 719,976 | -0.58(-0.40%) |
Sep 17, 2024 | 142.73 | 144.59 | 141.85 | 143.72 | 967,031 | +2.27(+1.60%) |
Sep 16, 2024 | 141.00 | 142.01 | 139.66 | 141.45 | 603,336 | +0.92(+0.65%) |
Sep 13, 2024 | 142.32 | 143.61 | 139.85 | 140.53 | 779,409 | -0.15(-0.11%) |
Sep 12, 2024 | 142.96 | 142.96 | 139.74 | 140.68 | 697,734 | -2.52(-1.76%) |
Sep 11, 2024 | 142.44 | 143.47 | 138.62 | 143.20 | 546,960 | +0.60(+0.42%) |
Sep 10, 2024 | 144.24 | 144.24 | 140.44 | 142.60 | 542,106 | +0.23(+0.16%) |
Sep 09, 2024 | 140.94 | 144.76 | 140.17 | 142.37 | 748,640 | +2.76(+1.98%) |
Sep 06, 2024 | 145.33 | 146.38 | 138.89 | 139.61 | 652,787 | -5.65(-3.89%) |
Sep 05, 2024 | 146.36 | 146.78 | 143.12 | 145.26 | 645,585 | -1.57(-1.07%) |
Sep 04, 2024 | 146.71 | 148.51 | 145.52 | 146.83 | 599,404 | -0.20(-0.14%) |
Sep 03, 2024 | 155.36 | 155.36 | 146.15 | 147.03 | 648,885 | -9.50(-6.07%) |
Aug 30, 2024 | 155.82 | 157.62 | 153.25 | 156.53 | 466,881 | +1.53(+0.99%) |
Aug 29, 2024 | 155.00 | 157.64 | 153.71 | 155.00 | 481,053 | +1.34(+0.87%) |
Aug 28, 2024 | 156.06 | 156.08 | 152.50 | 153.66 | 447,842 | -2.40(-1.54%) |
Aug 27, 2024 | 156.37 | 156.81 | 153.81 | 156.06 | 466,577 | -1.65(-1.05%) |
Aug 26, 2024 | 157.45 | 158.27 | 155.66 | 157.71 | 586,564 | +0.86(+0.55%) |
Aug 23, 2024 | 151.76 | 157.14 | 151.76 | 156.85 | 497,878 | +6.54(+4.35%) |
Aug 22, 2024 | 152.55 | 153.91 | 149.16 | 150.31 | 632,697 | -2.24(-1.47%) |
Aug 21, 2024 | 152.97 | 154.50 | 151.55 | 152.55 | 582,570 | +0.49(+0.32%) |
Aug 20, 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 587,769 | -3.04(-1.96%) |
Aug 19, 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 729,746 | +4.48(+2.97%) |
Aug 16, 2024 | 149.10 | 151.06 | 148.07 | 150.62 | 914,144 | +1.58(+1.06%) |
Aug 15, 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 785,712 | +4.58(+3.17%) |
Aug 14, 2024 | 144.47 | 145.41 | 141.84 | 144.46 | 578,609 | +0.61(+0.42%) |
Aug 13, 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 775,325 | +0.63(+0.44%) |
Aug 12, 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 757,043 | -1.11(-0.77%) |
Aug 09, 2024 | 142.13 | 145.06 | 141.57 | 144.33 | 897,357 | +2.80(+1.98%) |
Aug 08, 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 1,100,931 | +4.48(+3.27%) |
Aug 07, 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 930,727 | -2.59(-1.85%) |
Aug 06, 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 990,845 | -2.65(-1.86%) |
Aug 05, 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 1,388,437 | -0.58(-0.41%) |
Aug 02, 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 1,501,685 | -2.63(-1.81%) |