Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 144.36 | 145.74 | 143.66 | 145.28 | 232,446 | +1.81(+1.26%) |
Oct 07, 2024 | 143.59 | 144.26 | 142.61 | 143.47 | 290,682 | -0.79(-0.55%) |
Oct 04, 2024 | 146.53 | 146.98 | 144.10 | 144.26 | 306,393 | -1.64(-1.12%) |
Oct 03, 2024 | 145.46 | 146.58 | 143.88 | 145.90 | 363,835 | +0.56(+0.39%) |
Oct 02, 2024 | 144.40 | 146.31 | 143.82 | 145.34 | 355,116 | +0.16(+0.11%) |
Oct 01, 2024 | 144.19 | 146.51 | 143.15 | 145.18 | 814,012 | +1.36(+0.95%) |
Sep 30, 2024 | 143.58 | 145.62 | 137.44 | 143.82 | 11,223,236 | -0.23(-0.16%) |
Sep 27, 2024 | 143.71 | 145.57 | 140.66 | 144.05 | 1,439,885 | -3.32(-2.25%) |
Sep 26, 2024 | 151.25 | 151.25 | 146.98 | 147.37 | 425,110 | -3.17(-2.10%) |
Sep 25, 2024 | 152.49 | 152.49 | 150.40 | 150.54 | 174,139 | -1.64(-1.08%) |
Sep 24, 2024 | 151.17 | 152.43 | 150.33 | 152.18 | 188,008 | +0.51(+0.34%) |
Sep 23, 2024 | 151.73 | 152.44 | 150.89 | 151.67 | 179,532 | +0.87(+0.58%) |
Sep 20, 2024 | 152.65 | 153.06 | 150.02 | 150.80 | 865,354 | -1.38(-0.91%) |
Sep 19, 2024 | 152.64 | 152.70 | 149.84 | 152.18 | 392,432 | +1.24(+0.82%) |
Sep 18, 2024 | 151.71 | 154.06 | 150.29 | 150.94 | 266,721 | -1.03(-0.68%) |
Sep 17, 2024 | 154.24 | 154.87 | 151.95 | 151.97 | 412,347 | -1.64(-1.07%) |
Sep 16, 2024 | 153.75 | 154.38 | 152.85 | 153.61 | 184,708 | +0.94(+0.62%) |
Sep 13, 2024 | 152.39 | 153.58 | 150.86 | 152.67 | 351,334 | +0.82(+0.54%) |
Sep 12, 2024 | 151.28 | 152.59 | 149.69 | 151.85 | 207,219 | +1.36(+0.90%) |
Sep 11, 2024 | 150.95 | 151.24 | 147.93 | 150.49 | 272,574 | -1.11(-0.73%) |
Sep 10, 2024 | 151.51 | 152.27 | 149.88 | 151.60 | 664,073 | +0.07(+0.05%) |
Sep 09, 2024 | 149.42 | 151.72 | 149.13 | 151.53 | 492,735 | +2.54(+1.70%) |
Sep 06, 2024 | 151.59 | 152.01 | 148.19 | 148.99 | 1,018,672 | -2.62(-1.73%) |
Sep 05, 2024 | 149.79 | 152.57 | 149.50 | 151.61 | 369,424 | +1.84(+1.23%) |
Sep 04, 2024 | 147.86 | 150.20 | 147.70 | 149.77 | 284,101 | +1.72(+1.16%) |
Sep 03, 2024 | 150.94 | 151.50 | 147.76 | 148.05 | 457,431 | -3.25(-2.15%) |
Aug 30, 2024 | 150.14 | 151.68 | 146.60 | 151.30 | 283,408 | +1.27(+0.85%) |
Aug 29, 2024 | 149.54 | 150.75 | 148.69 | 150.03 | 359,561 | +1.43(+0.96%) |
Aug 28, 2024 | 148.37 | 149.59 | 146.02 | 148.60 | 312,345 | +0.50(+0.34%) |
Aug 27, 2024 | 146.14 | 148.36 | 145.13 | 148.10 | 269,022 | +1.13(+0.77%) |
Aug 26, 2024 | 148.01 | 148.77 | 146.71 | 146.97 | 190,318 | -1.04(-0.70%) |
Aug 23, 2024 | 146.89 | 148.11 | 145.77 | 148.01 | 261,193 | +1.70(+1.16%) |
Aug 22, 2024 | 144.94 | 146.70 | 143.80 | 146.31 | 306,448 | +1.62(+1.12%) |
Aug 21, 2024 | 143.66 | 144.91 | 142.22 | 144.69 | 204,071 | +1.03(+0.72%) |
Aug 20, 2024 | 141.83 | 143.76 | 140.95 | 143.66 | 200,552 | +1.80(+1.27%) |
Aug 19, 2024 | 140.94 | 141.89 | 140.33 | 141.86 | 154,976 | +0.67(+0.47%) |
Aug 16, 2024 | 141.36 | 142.30 | 140.94 | 141.19 | 160,756 | -0.12(-0.08%) |
Aug 15, 2024 | 141.65 | 142.46 | 140.88 | 141.31 | 312,223 | +1.19(+0.85%) |
Aug 14, 2024 | 142.19 | 142.21 | 139.98 | 140.12 | 281,951 | -1.88(-1.32%) |
Aug 13, 2024 | 140.96 | 142.28 | 140.87 | 142.00 | 158,444 | +2.03(+1.45%) |
Aug 12, 2024 | 140.99 | 140.99 | 139.13 | 139.97 | 176,519 | -1.22(-0.86%) |
Aug 09, 2024 | 140.91 | 141.99 | 140.09 | 141.19 | 242,644 | +0.44(+0.31%) |
Aug 08, 2024 | 138.96 | 140.76 | 138.05 | 140.75 | 208,566 | +2.80(+2.03%) |
Aug 07, 2024 | 142.19 | 142.81 | 137.66 | 137.95 | 262,830 | -3.05(-2.16%) |
Aug 06, 2024 | 137.14 | 142.18 | 136.85 | 141.00 | 425,581 | +3.86(+2.81%) |
Aug 05, 2024 | 133.59 | 137.43 | 133.52 | 137.14 | 451,296 | -2.40(-1.72%) |
Aug 02, 2024 | 135.99 | 140.75 | 135.99 | 139.54 | 356,732 | +0.06(+0.04%) |