Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 136.18 | 136.74 | 135.45 | 136.18 | 38,246 | -2.47(-1.78%) |
Sep 30, 2024 | 137.76 | 138.69 | 137.35 | 138.65 | 24,904 | +0.30(+0.21%) |
Sep 27, 2024 | 139.59 | 139.59 | 137.98 | 138.35 | 33,249 | -0.73(-0.52%) |
Sep 26, 2024 | 139.76 | 139.76 | 137.86 | 139.08 | 22,069 | +1.47(+1.06%) |
Sep 25, 2024 | 137.81 | 138.56 | 137.44 | 137.62 | 11,846 | -0.30(-0.22%) |
Sep 24, 2024 | 138.02 | 138.07 | 137.07 | 137.92 | 23,887 | +0.58(+0.42%) |
Sep 23, 2024 | 137.16 | 137.54 | 136.75 | 137.34 | 19,671 | +0.45(+0.33%) |
Sep 20, 2024 | 136.28 | 136.99 | 135.39 | 136.89 | 14,809 | +0.06(+0.04%) |
Sep 19, 2024 | 137.13 | 137.61 | 136.54 | 136.84 | 15,774 | +2.98(+2.23%) |
Sep 18, 2024 | 134.68 | 135.50 | 133.63 | 133.86 | 9,962 | -0.51(-0.38%) |
Sep 17, 2024 | 135.06 | 135.36 | 133.76 | 134.37 | 24,858 | +0.29(+0.22%) |
Sep 16, 2024 | 133.19 | 134.08 | 133.19 | 134.08 | 16,281 | +0.46(+0.34%) |
Sep 13, 2024 | 132.42 | 133.90 | 132.42 | 133.62 | 10,190 | +1.74(+1.32%) |
Sep 12, 2024 | 131.20 | 132.57 | 130.83 | 131.88 | 13,065 | +0.85(+0.65%) |
Sep 11, 2024 | 128.68 | 131.26 | 127.18 | 131.03 | 17,533 | +2.38(+1.85%) |
Sep 10, 2024 | 128.95 | 128.95 | 127.38 | 128.66 | 45,123 | +0.12(+0.09%) |
Sep 09, 2024 | 128.12 | 129.27 | 128.12 | 128.54 | 12,117 | +1.64(+1.29%) |
Sep 06, 2024 | 129.99 | 130.41 | 126.54 | 126.90 | 15,649 | -2.83(-2.18%) |
Sep 05, 2024 | 129.67 | 130.36 | 129.34 | 129.73 | 20,224 | -0.75(-0.57%) |
Sep 04, 2024 | 129.46 | 131.01 | 129.30 | 130.48 | 13,545 | -0.28(-0.22%) |
Sep 03, 2024 | 134.95 | 134.95 | 130.67 | 130.76 | 21,249 | -5.40(-3.96%) |
Aug 30, 2024 | 136.05 | 136.16 | 135.09 | 136.16 | 21,557 | +1.22(+0.90%) |
Aug 29, 2024 | 135.07 | 136.88 | 134.94 | 134.94 | 14,325 | +0.65(+0.48%) |
Aug 28, 2024 | 135.56 | 135.74 | 133.72 | 134.29 | 19,878 | -1.82(-1.34%) |
Aug 27, 2024 | 134.57 | 136.27 | 134.50 | 136.11 | 9,593 | +0.46(+0.34%) |
Aug 26, 2024 | 136.75 | 136.90 | 135.44 | 135.65 | 58,846 | -0.89(-0.65%) |
Aug 23, 2024 | 135.90 | 136.81 | 135.56 | 136.54 | 13,072 | +2.00(+1.49%) |
Aug 22, 2024 | 137.33 | 137.33 | 134.53 | 134.54 | 9,344 | -2.32(-1.69%) |
Aug 21, 2024 | 135.54 | 136.88 | 135.42 | 136.86 | 15,449 | +1.75(+1.30%) |
Aug 20, 2024 | 135.77 | 136.04 | 134.83 | 135.11 | 14,823 | -0.76(-0.56%) |
Aug 19, 2024 | 134.52 | 135.93 | 134.12 | 135.87 | 18,381 | +1.34(+1.00%) |
Aug 16, 2024 | 133.74 | 134.82 | 133.74 | 134.53 | 10,927 | -0.09(-0.07%) |
Aug 15, 2024 | 133.05 | 134.91 | 133.04 | 134.62 | 51,136 | +3.50(+2.67%) |
Aug 14, 2024 | 131.46 | 131.84 | 130.36 | 131.12 | 20,075 | +0.22(+0.17%) |
Aug 13, 2024 | 129.03 | 131.05 | 129.03 | 130.90 | 41,162 | +3.16(+2.47%) |
Aug 12, 2024 | 128.52 | 128.69 | 127.51 | 127.74 | 11,487 | -0.33(-0.26%) |
Aug 09, 2024 | 127.08 | 128.40 | 126.89 | 128.07 | 13,066 | +1.07(+0.84%) |
Aug 08, 2024 | 124.51 | 127.19 | 123.18 | 127.00 | 12,184 | +4.52(+3.69%) |
Aug 07, 2024 | 126.37 | 126.91 | 122.48 | 122.48 | 11,680 | -1.94(-1.56%) |
Aug 06, 2024 | 124.15 | 126.11 | 123.73 | 124.42 | 69,153 | +1.35(+1.10%) |
Aug 05, 2024 | 118.92 | 124.17 | 118.92 | 123.07 | 27,368 | -3.19(-2.53%) |
Aug 02, 2024 | 127.12 | 127.12 | 124.86 | 126.26 | 27,313 | -4.43(-3.39%) |