| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 144.09 | 144.55 | 142.43 | 142.61 | 806,239 | -2.19(-1.51%) |
| Oct 02, 2024 | 144.26 | 145.07 | 142.99 | 144.80 | 792,891 | +0.03(+0.02%) |
| Oct 01, 2024 | 145.39 | 145.86 | 143.23 | 144.77 | 1,401,018 | -0.83(-0.57%) |
| Sep 30, 2024 | 144.89 | 145.96 | 144.08 | 145.60 | 1,168,196 | +0.70(+0.48%) |
| Sep 27, 2024 | 145.00 | 146.04 | 144.60 | 144.90 | 1,195,556 | +0.66(+0.46%) |
| Sep 26, 2024 | 144.16 | 144.57 | 143.44 | 144.24 | 727,140 | +1.56(+1.09%) |
| Sep 25, 2024 | 145.01 | 145.24 | 142.35 | 142.68 | 1,004,387 | -2.20(-1.52%) |
| Sep 24, 2024 | 145.40 | 145.57 | 144.24 | 144.88 | 1,353,192 | -0.50(-0.34%) |
| Sep 23, 2024 | 148.19 | 148.31 | 145.23 | 145.38 | 1,224,872 | -2.40(-1.62%) |
| Sep 20, 2024 | 149.15 | 149.15 | 147.21 | 147.78 | 1,878,189 | -1.49(-1.00%) |
| Sep 19, 2024 | 150.03 | 150.36 | 148.72 | 149.26 | 1,537,820 | +1.95(+1.32%) |
| Sep 18, 2024 | 147.90 | 149.75 | 147.16 | 147.32 | 1,154,890 | -0.31(-0.21%) |
| Sep 17, 2024 | 148.03 | 149.05 | 146.91 | 147.63 | 1,154,369 | -0.26(-0.18%) |
| Sep 16, 2024 | 148.24 | 148.50 | 147.13 | 147.89 | 1,039,721 | +0.28(+0.19%) |
| Sep 13, 2024 | 145.46 | 147.73 | 145.46 | 147.61 | 1,367,742 | +2.25(+1.55%) |
| Sep 12, 2024 | 144.65 | 145.86 | 143.12 | 145.36 | 1,304,263 | -0.06(-0.04%) |
| Sep 11, 2024 | 144.25 | 145.61 | 142.58 | 145.42 | 909,041 | +0.70(+0.48%) |
| Sep 10, 2024 | 144.28 | 144.78 | 142.84 | 144.72 | 861,889 | +0.39(+0.27%) |
| Sep 09, 2024 | 142.96 | 145.27 | 142.95 | 144.33 | 923,194 | +1.78(+1.25%) |
| Sep 06, 2024 | 145.07 | 145.43 | 141.60 | 142.55 | 1,312,077 | -2.04(-1.41%) |
| Sep 05, 2024 | 145.41 | 145.55 | 143.41 | 144.59 | 1,080,849 | -0.71(-0.49%) |
| Sep 04, 2024 | 144.80 | 146.25 | 144.30 | 145.30 | 1,196,526 | -0.16(-0.11%) |
| Sep 03, 2024 | 147.68 | 149.04 | 145.14 | 145.46 | 1,208,975 | -2.51(-1.69%) |
| Aug 30, 2024 | 148.16 | 148.96 | 146.35 | 147.97 | 893,518 | -0.11(-0.07%) |
| Aug 29, 2024 | 148.29 | 149.79 | 147.62 | 148.08 | 746,320 | +0.50(+0.34%) |
| Aug 28, 2024 | 147.02 | 148.59 | 147.02 | 147.58 | 1,044,703 | -0.09(-0.06%) |
| Aug 27, 2024 | 147.66 | 147.96 | 146.40 | 147.67 | 427,760 | -0.01(-0.01%) |
| Aug 26, 2024 | 148.56 | 148.63 | 147.53 | 147.68 | 479,829 | -0.07(-0.05%) |
| Aug 23, 2024 | 146.78 | 148.43 | 146.50 | 147.75 | 989,558 | +1.50(+1.02%) |
| Aug 22, 2024 | 148.05 | 148.38 | 146.00 | 146.25 | 584,808 | -1.70(-1.15%) |
| Aug 21, 2024 | 147.97 | 148.59 | 147.31 | 147.95 | 752,878 | +0.77(+0.52%) |
| Aug 20, 2024 | 147.41 | 147.84 | 146.80 | 147.18 | 1,060,742 | -0.42(-0.28%) |
| Aug 19, 2024 | 144.80 | 147.63 | 144.43 | 147.60 | 1,165,634 | +2.95(+2.04%) |
| Aug 16, 2024 | 144.97 | 145.01 | 143.59 | 144.65 | 967,755 | -0.10(-0.07%) |
| Aug 15, 2024 | 143.60 | 145.02 | 143.44 | 144.75 | 1,045,724 | +2.16(+1.51%) |
| Aug 14, 2024 | 143.80 | 143.80 | 142.11 | 142.59 | 770,451 | -0.76(-0.53%) |
| Aug 13, 2024 | 141.44 | 143.63 | 141.35 | 143.35 | 941,947 | +1.99(+1.41%) |
| Aug 12, 2024 | 142.51 | 142.51 | 140.34 | 141.37 | 893,112 | -0.61(-0.43%) |
| Aug 09, 2024 | 142.26 | 142.47 | 141.08 | 141.97 | 1,042,483 | -0.01(-0.01%) |
| Aug 08, 2024 | 138.81 | 142.08 | 138.05 | 141.98 | 1,383,404 | +3.99(+2.89%) |
| Aug 07, 2024 | 141.99 | 141.99 | 137.71 | 138.00 | 1,704,462 | -2.54(-1.81%) |
| Aug 06, 2024 | 140.51 | 142.70 | 139.40 | 140.54 | 1,422,672 | +0.63(+0.45%) |
| Aug 05, 2024 | 139.29 | 141.22 | 137.50 | 139.91 | 2,039,621 | -4.06(-2.82%) |
| Aug 02, 2024 | 145.23 | 145.25 | 141.97 | 143.97 | 2,919,815 | -2.93(-1.99%) |
