Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 138.79 | 139.62 | 137.83 | 138.98 | 771,025 | +0.27(+0.19%) |
Sep 30, 2024 | 138.18 | 138.93 | 137.29 | 138.71 | 648,601 | +0.93(+0.67%) |
Sep 27, 2024 | 137.19 | 138.42 | 137.00 | 137.78 | 729,002 | +1.01(+0.74%) |
Sep 26, 2024 | 136.46 | 137.97 | 136.06 | 136.77 | 527,549 | +0.19(+0.14%) |
Sep 25, 2024 | 137.47 | 137.47 | 136.14 | 136.58 | 761,541 | +0.10(+0.07%) |
Sep 24, 2024 | 136.34 | 138.48 | 136.03 | 136.48 | 698,108 | -0.87(-0.63%) |
Sep 23, 2024 | 136.96 | 137.49 | 136.49 | 137.35 | 732,578 | +0.79(+0.58%) |
Sep 20, 2024 | 137.42 | 137.42 | 135.37 | 136.56 | 2,146,553 | +0.31(+0.23%) |
Sep 19, 2024 | 136.24 | 136.87 | 134.95 | 136.25 | 1,021,649 | -0.28(-0.21%) |
Sep 18, 2024 | 138.07 | 138.59 | 136.09 | 136.53 | 629,572 | -1.62(-1.17%) |
Sep 17, 2024 | 138.00 | 138.78 | 137.79 | 138.15 | 740,330 | -0.12(-0.09%) |
Sep 16, 2024 | 137.39 | 138.56 | 137.02 | 138.27 | 762,467 | +1.30(+0.95%) |
Sep 13, 2024 | 135.18 | 136.97 | 133.90 | 136.97 | 887,215 | +2.20(+1.63%) |
Sep 12, 2024 | 134.44 | 135.07 | 133.86 | 134.77 | 795,645 | -0.01(-0.01%) |
Sep 11, 2024 | 135.70 | 136.10 | 132.58 | 134.78 | 927,788 | -1.42(-1.04%) |
Sep 10, 2024 | 134.25 | 136.33 | 134.25 | 136.20 | 1,656,874 | +2.40(+1.79%) |
Sep 09, 2024 | 131.12 | 134.02 | 130.88 | 133.80 | 1,656,760 | +3.00(+2.29%) |
Sep 06, 2024 | 131.74 | 132.31 | 130.66 | 130.80 | 879,197 | -0.62(-0.47%) |
Sep 05, 2024 | 133.31 | 133.46 | 131.18 | 131.42 | 631,547 | -0.78(-0.59%) |
Sep 04, 2024 | 132.27 | 133.27 | 131.20 | 132.20 | 822,601 | +0.35(+0.27%) |
Sep 03, 2024 | 130.81 | 133.01 | 130.67 | 131.85 | 1,029,531 | +1.11(+0.85%) |
Aug 30, 2024 | 129.36 | 131.07 | 128.96 | 130.74 | 872,069 | +1.35(+1.04%) |
Aug 29, 2024 | 129.25 | 129.47 | 128.12 | 129.39 | 503,327 | +0.30(+0.23%) |
Aug 28, 2024 | 129.58 | 130.64 | 128.98 | 129.09 | 652,160 | -0.22(-0.17%) |
Aug 27, 2024 | 129.96 | 130.34 | 129.26 | 129.31 | 430,826 | -0.88(-0.68%) |
Aug 26, 2024 | 129.76 | 131.00 | 129.54 | 130.19 | 656,908 | +0.10(+0.08%) |
Aug 23, 2024 | 130.11 | 130.49 | 129.57 | 130.09 | 507,888 | +0.37(+0.29%) |
Aug 22, 2024 | 129.67 | 130.33 | 129.18 | 129.72 | 433,086 | +0.13(+0.10%) |
Aug 21, 2024 | 129.27 | 130.08 | 128.93 | 129.59 | 652,214 | +0.33(+0.26%) |
Aug 20, 2024 | 129.31 | 129.97 | 128.99 | 129.26 | 478,309 | -0.15(-0.12%) |
Aug 19, 2024 | 129.14 | 130.00 | 128.88 | 129.41 | 653,741 | +0.20(+0.15%) |
Aug 16, 2024 | 129.34 | 129.62 | 128.40 | 129.21 | 876,019 | +0.18(+0.14%) |
Aug 15, 2024 | 128.08 | 129.73 | 127.43 | 129.03 | 846,661 | +0.37(+0.29%) |
Aug 14, 2024 | 128.48 | 129.35 | 128.00 | 128.66 | 725,456 | -0.14(-0.11%) |
Aug 13, 2024 | 129.22 | 129.28 | 128.32 | 128.80 | 461,110 | +0.16(+0.12%) |
Aug 12, 2024 | 128.29 | 129.06 | 128.02 | 128.64 | 591,079 | +0.59(+0.46%) |
Aug 09, 2024 | 127.29 | 128.25 | 126.18 | 128.05 | 674,463 | +1.10(+0.87%) |
Aug 08, 2024 | 127.70 | 128.44 | 126.08 | 126.95 | 1,237,181 | -1.15(-0.90%) |
Aug 07, 2024 | 128.11 | 129.36 | 127.13 | 128.10 | 1,097,844 | +0.58(+0.45%) |
Aug 06, 2024 | 127.12 | 129.15 | 126.93 | 127.52 | 1,054,513 | +0.26(+0.20%) |
Aug 05, 2024 | 130.86 | 131.60 | 127.00 | 127.26 | 1,203,917 | -2.73(-2.10%) |
Aug 02, 2024 | 132.07 | 132.24 | 127.95 | 129.99 | 679,793 | -0.09(-0.07%) |