Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 152.46 | 152.85 | 146.41 | 149.50 | 813,188 | -2.70(-1.77%) |
Sep 30, 2024 | 157.77 | 158.89 | 150.62 | 152.20 | 716,927 | -6.15(-3.88%) |
Sep 27, 2024 | 158.07 | 160.36 | 157.00 | 158.35 | 330,729 | +0.58(+0.37%) |
Sep 26, 2024 | 155.02 | 158.15 | 154.84 | 157.77 | 404,026 | +4.30(+2.80%) |
Sep 25, 2024 | 156.00 | 156.93 | 153.36 | 153.47 | 469,804 | -2.28(-1.46%) |
Sep 24, 2024 | 154.18 | 156.16 | 152.53 | 155.75 | 510,311 | +4.16(+2.74%) |
Sep 23, 2024 | 154.94 | 154.94 | 151.05 | 151.59 | 542,818 | -3.30(-2.13%) |
Sep 20, 2024 | 153.14 | 155.33 | 151.94 | 154.89 | 789,772 | +0.81(+0.53%) |
Sep 19, 2024 | 151.52 | 154.44 | 150.23 | 154.08 | 480,153 | +5.81(+3.92%) |
Sep 18, 2024 | 148.04 | 150.48 | 147.62 | 148.27 | 351,705 | -0.11(-0.07%) |
Sep 17, 2024 | 146.31 | 148.40 | 145.43 | 148.38 | 427,919 | +3.53(+2.44%) |
Sep 16, 2024 | 146.59 | 148.07 | 144.46 | 144.85 | 354,172 | -0.83(-0.57%) |
Sep 13, 2024 | 146.43 | 146.60 | 144.83 | 145.68 | 513,016 | +0.39(+0.27%) |
Sep 12, 2024 | 146.03 | 146.47 | 144.31 | 145.29 | 468,862 | +0.06(+0.04%) |
Sep 11, 2024 | 143.00 | 145.25 | 141.14 | 145.23 | 388,864 | +2.05(+1.43%) |
Sep 10, 2024 | 145.36 | 145.99 | 140.52 | 143.18 | 863,370 | -2.62(-1.80%) |
Sep 09, 2024 | 145.34 | 147.11 | 144.64 | 145.80 | 801,487 | +1.30(+0.90%) |
Sep 06, 2024 | 148.93 | 149.39 | 144.45 | 144.50 | 616,799 | -2.78(-1.89%) |
Sep 05, 2024 | 148.87 | 148.87 | 146.32 | 147.28 | 449,261 | -0.32(-0.22%) |
Sep 04, 2024 | 147.56 | 149.06 | 147.29 | 147.60 | 461,092 | -1.53(-1.03%) |
Sep 03, 2024 | 151.11 | 151.91 | 148.56 | 149.13 | 484,289 | -2.79(-1.84%) |
Aug 30, 2024 | 150.05 | 152.34 | 148.87 | 151.92 | 542,315 | +2.80(+1.88%) |
Aug 29, 2024 | 148.56 | 150.93 | 147.39 | 149.12 | 623,710 | +2.32(+1.58%) |
Aug 28, 2024 | 147.85 | 148.78 | 146.38 | 146.80 | 701,003 | -1.71(-1.15%) |
Aug 27, 2024 | 146.70 | 148.91 | 145.11 | 148.51 | 464,547 | +1.43(+0.97%) |
Aug 26, 2024 | 149.61 | 150.61 | 146.41 | 147.08 | 583,121 | -1.68(-1.13%) |
Aug 23, 2024 | 145.70 | 149.30 | 145.70 | 148.76 | 492,311 | +3.65(+2.52%) |
Aug 22, 2024 | 145.41 | 147.33 | 144.78 | 145.11 | 404,176 | -0.17(-0.12%) |
Aug 21, 2024 | 144.49 | 146.03 | 143.94 | 145.28 | 485,274 | +2.23(+1.56%) |
Aug 20, 2024 | 146.62 | 146.62 | 142.98 | 143.05 | 534,817 | -3.62(-2.47%) |
Aug 19, 2024 | 143.42 | 146.85 | 143.41 | 146.67 | 649,792 | +3.57(+2.49%) |
Aug 16, 2024 | 142.21 | 143.82 | 141.01 | 143.10 | 480,275 | +0.74(+0.52%) |
Aug 15, 2024 | 141.08 | 143.44 | 140.81 | 142.36 | 791,602 | +3.57(+2.57%) |
Aug 14, 2024 | 135.45 | 138.99 | 135.45 | 138.79 | 759,136 | +3.33(+2.46%) |
Aug 13, 2024 | 134.38 | 136.48 | 133.56 | 135.46 | 712,137 | +1.86(+1.39%) |
Aug 12, 2024 | 135.44 | 135.58 | 133.36 | 133.60 | 507,124 | -1.54(-1.14%) |
Aug 09, 2024 | 133.70 | 135.56 | 132.71 | 135.14 | 569,858 | +1.79(+1.34%) |
Aug 08, 2024 | 130.85 | 134.40 | 130.29 | 133.35 | 780,973 | +2.99(+2.29%) |
Aug 07, 2024 | 132.09 | 134.02 | 128.91 | 130.36 | 1,645,403 | -1.66(-1.26%) |
Aug 06, 2024 | 136.17 | 137.50 | 131.25 | 132.02 | 1,080,580 | -1.92(-1.43%) |
Aug 05, 2024 | 130.76 | 134.77 | 130.76 | 133.94 | 1,091,241 | -2.63(-1.93%) |
Aug 02, 2024 | 136.66 | 137.51 | 134.49 | 136.57 | 1,272,840 | -4.59(-3.25%) |