Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 139.25 | 139.25 | 137.00 | 137.88 | 371,749 | -1.61(-1.15%) |
Sep 30, 2024 | 138.65 | 139.73 | 138.16 | 139.49 | 134,190 | +0.56(+0.40%) |
Sep 27, 2024 | 139.21 | 140.41 | 138.45 | 138.93 | 108,547 | +0.98(+0.71%) |
Sep 26, 2024 | 138.72 | 139.20 | 137.72 | 137.95 | 170,820 | +0.58(+0.42%) |
Sep 25, 2024 | 139.02 | 139.02 | 137.22 | 137.37 | 123,552 | -2.20(-1.58%) |
Sep 24, 2024 | 139.98 | 140.33 | 138.77 | 139.57 | 66,838 | +0.21(+0.15%) |
Sep 23, 2024 | 139.75 | 140.21 | 138.75 | 139.36 | 66,381 | +0.37(+0.27%) |
Sep 20, 2024 | 139.80 | 140.19 | 138.99 | 138.99 | 134,821 | -1.37(-0.98%) |
Sep 19, 2024 | 140.64 | 140.64 | 138.91 | 140.36 | 116,829 | +3.26(+2.38%) |
Sep 18, 2024 | 137.25 | 140.41 | 136.57 | 137.10 | 114,284 | +0.05(+0.04%) |
Sep 17, 2024 | 136.75 | 138.46 | 136.66 | 137.05 | 111,015 | +1.20(+0.88%) |
Sep 16, 2024 | 135.71 | 136.24 | 135.22 | 135.85 | 69,769 | +0.15(+0.11%) |
Sep 13, 2024 | 133.66 | 136.00 | 133.66 | 135.70 | 93,242 | +3.23(+2.44%) |
Sep 12, 2024 | 131.40 | 133.13 | 130.61 | 132.47 | 147,621 | +1.85(+1.42%) |
Sep 11, 2024 | 129.86 | 130.82 | 127.69 | 130.62 | 106,955 | +0.45(+0.35%) |
Sep 10, 2024 | 131.05 | 131.05 | 128.99 | 130.17 | 116,449 | -0.37(-0.28%) |
Sep 09, 2024 | 131.01 | 131.52 | 130.21 | 130.54 | 94,850 | -0.23(-0.18%) |
Sep 06, 2024 | 133.04 | 133.69 | 130.33 | 130.77 | 107,323 | -2.03(-1.53%) |
Sep 05, 2024 | 133.86 | 134.06 | 132.46 | 132.80 | 460,187 | -0.95(-0.71%) |
Sep 04, 2024 | 133.58 | 134.81 | 133.03 | 133.75 | 72,029 | -0.40(-0.30%) |
Sep 03, 2024 | 137.86 | 138.07 | 133.74 | 134.15 | 240,133 | -4.62(-3.33%) |
Aug 30, 2024 | 138.79 | 138.96 | 137.22 | 138.77 | 81,659 | +0.61(+0.44%) |
Aug 29, 2024 | 138.35 | 139.44 | 137.36 | 138.16 | 71,426 | +0.59(+0.43%) |
Aug 28, 2024 | 137.42 | 138.31 | 136.90 | 137.57 | 87,596 | -0.44(-0.32%) |
Aug 27, 2024 | 137.88 | 138.30 | 137.34 | 138.01 | 105,073 | -0.74(-0.53%) |
Aug 26, 2024 | 140.12 | 140.17 | 138.59 | 138.75 | 590,080 | -0.39(-0.28%) |
Aug 23, 2024 | 136.29 | 139.37 | 136.01 | 139.14 | 81,369 | +3.95(+2.92%) |
Aug 22, 2024 | 136.46 | 136.46 | 134.96 | 135.19 | 94,151 | -1.17(-0.86%) |
Aug 21, 2024 | 135.48 | 136.36 | 134.83 | 136.36 | 423,821 | +1.96(+1.46%) |
Aug 20, 2024 | 135.74 | 135.89 | 134.03 | 134.40 | 80,841 | -1.44(-1.06%) |
Aug 19, 2024 | 135.06 | 135.84 | 134.82 | 135.84 | 102,457 | +1.23(+0.91%) |
Aug 16, 2024 | 134.25 | 135.59 | 134.06 | 134.61 | 82,800 | +0.08(+0.06%) |
Aug 15, 2024 | 133.65 | 135.30 | 133.44 | 134.53 | 69,275 | +3.23(+2.46%) |
Aug 14, 2024 | 132.56 | 132.63 | 131.04 | 131.30 | 73,251 | -0.98(-0.74%) |
Aug 13, 2024 | 131.35 | 132.48 | 130.50 | 132.28 | 89,242 | +1.89(+1.45%) |
Aug 12, 2024 | 131.74 | 131.74 | 129.93 | 130.39 | 116,057 | -1.10(-0.84%) |
Aug 09, 2024 | 131.65 | 131.95 | 130.72 | 131.49 | 86,117 | +0.03(+0.02%) |
Aug 08, 2024 | 129.59 | 131.57 | 129.56 | 131.46 | 97,513 | +3.18(+2.48%) |
Aug 07, 2024 | 132.13 | 132.13 | 128.05 | 128.28 | 125,359 | -1.80(-1.38%) |
Aug 06, 2024 | 129.11 | 131.56 | 128.03 | 130.08 | 276,114 | +1.59(+1.24%) |
Aug 05, 2024 | 125.57 | 130.12 | 125.15 | 128.49 | 162,686 | -4.17(-3.14%) |
Aug 02, 2024 | 133.00 | 133.72 | 131.54 | 132.66 | 373,951 | -4.64(-3.38%) |