Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 141.23 | 141.93 | 139.72 | 140.79 | 3,619,579 | +0.98(+0.70%) |
Oct 03, 2024 | 135.71 | 140.07 | 134.75 | 139.81 | 5,669,172 | +4.45(+3.29%) |
Oct 02, 2024 | 136.24 | 136.57 | 133.85 | 135.36 | 3,858,877 | +1.63(+1.22%) |
Oct 01, 2024 | 130.10 | 134.33 | 129.58 | 133.73 | 6,716,858 | +2.21(+1.68%) |
Sep 30, 2024 | 130.49 | 132.66 | 130.11 | 131.52 | 2,995,004 | +0.38(+0.29%) |
Sep 27, 2024 | 129.44 | 131.47 | 129.17 | 131.14 | 3,689,103 | +3.19(+2.49%) |
Sep 26, 2024 | 128.83 | 130.90 | 127.51 | 127.95 | 6,993,979 | -3.15(-2.40%) |
Sep 25, 2024 | 133.75 | 134.32 | 130.77 | 131.10 | 3,591,349 | -3.18(-2.37%) |
Sep 24, 2024 | 136.54 | 137.03 | 134.25 | 134.28 | 3,842,251 | -0.86(-0.64%) |
Sep 23, 2024 | 134.29 | 136.57 | 133.42 | 135.14 | 3,143,945 | +1.23(+0.92%) |
Sep 20, 2024 | 133.05 | 134.39 | 131.80 | 133.91 | 4,000,594 | -0.01(-0.01%) |
Sep 19, 2024 | 135.00 | 135.51 | 132.89 | 133.92 | 3,418,309 | +2.14(+1.62%) |
Sep 18, 2024 | 130.99 | 133.91 | 130.98 | 131.79 | 2,908,208 | +0.48(+0.36%) |
Sep 17, 2024 | 129.16 | 131.59 | 128.92 | 131.31 | 3,555,085 | +2.31(+1.79%) |
Sep 16, 2024 | 128.21 | 129.88 | 127.58 | 129.00 | 2,494,243 | +1.30(+1.02%) |
Sep 13, 2024 | 127.43 | 128.88 | 127.29 | 127.70 | 3,803,326 | +1.29(+1.02%) |
Sep 12, 2024 | 126.18 | 127.52 | 124.67 | 126.40 | 3,590,240 | +0.38(+0.30%) |
Sep 11, 2024 | 126.37 | 126.61 | 123.30 | 126.03 | 2,829,245 | -0.05(-0.04%) |
Sep 10, 2024 | 127.61 | 127.81 | 124.80 | 126.08 | 3,648,744 | -1.39(-1.09%) |
Sep 09, 2024 | 128.24 | 128.77 | 127.43 | 127.47 | 2,296,242 | -0.80(-0.62%) |
Sep 06, 2024 | 130.34 | 131.52 | 127.78 | 128.26 | 3,135,782 | -2.04(-1.56%) |
Sep 05, 2024 | 132.67 | 132.71 | 130.13 | 130.30 | 2,300,193 | -1.03(-0.79%) |
Sep 04, 2024 | 133.69 | 134.62 | 131.01 | 131.33 | 3,053,371 | -2.17(-1.62%) |
Sep 03, 2024 | 136.10 | 136.28 | 133.14 | 133.50 | 3,875,126 | -5.12(-3.69%) |
Aug 30, 2024 | 137.62 | 138.77 | 136.90 | 138.61 | 2,262,209 | -0.31(-0.22%) |
Aug 29, 2024 | 137.86 | 139.62 | 136.38 | 138.92 | 2,326,875 | +2.16(+1.58%) |
Aug 28, 2024 | 136.35 | 137.23 | 135.76 | 136.76 | 1,755,087 | -0.60(-0.43%) |
Aug 27, 2024 | 138.57 | 139.06 | 136.95 | 137.36 | 2,000,526 | -1.80(-1.29%) |
Aug 26, 2024 | 140.06 | 141.38 | 138.65 | 139.16 | 2,949,172 | +0.94(+0.68%) |
Aug 23, 2024 | 136.67 | 138.50 | 136.24 | 138.22 | 1,979,146 | +2.78(+2.05%) |
Aug 22, 2024 | 135.94 | 136.72 | 135.19 | 135.43 | 1,653,349 | -0.45(-0.33%) |
Aug 21, 2024 | 137.03 | 137.40 | 135.25 | 135.88 | 1,850,088 | +0.07(+0.05%) |
Aug 20, 2024 | 139.07 | 139.21 | 135.13 | 135.81 | 3,809,307 | -3.58(-2.57%) |
Aug 19, 2024 | 138.43 | 140.70 | 138.43 | 139.39 | 2,488,321 | +1.00(+0.72%) |
Aug 16, 2024 | 137.48 | 138.98 | 137.40 | 138.38 | 1,844,287 | -0.58(-0.41%) |
Aug 15, 2024 | 136.95 | 139.49 | 136.95 | 138.96 | 2,615,598 | +2.46(+1.80%) |
Aug 14, 2024 | 136.30 | 136.98 | 135.49 | 136.50 | 1,697,983 | +0.54(+0.39%) |
Aug 13, 2024 | 136.06 | 136.32 | 135.08 | 135.96 | 3,693,191 | -1.41(-1.03%) |
Aug 12, 2024 | 136.37 | 137.83 | 136.34 | 137.37 | 2,829,749 | +1.84(+1.36%) |
Aug 09, 2024 | 135.47 | 136.20 | 134.34 | 135.53 | 1,778,054 | +0.05(+0.04%) |
Aug 08, 2024 | 132.82 | 136.00 | 132.47 | 135.48 | 2,750,133 | +3.98(+3.03%) |
Aug 07, 2024 | 133.28 | 134.27 | 131.42 | 131.50 | 3,001,286 | +0.90(+0.69%) |
Aug 06, 2024 | 130.42 | 132.50 | 129.50 | 130.60 | 4,089,518 | +0.47(+0.36%) |
Aug 05, 2024 | 129.29 | 131.39 | 126.90 | 130.13 | 5,571,524 | -3.73(-2.78%) |
Aug 02, 2024 | 138.79 | 139.20 | 132.57 | 133.85 | 5,990,786 | -7.20(-5.11%) |