Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 144.31 | 145.33 | 144.07 | 144.31 | 24,633 | -0.45(-0.31%) |
Oct 01, 2024 | 146.72 | 146.72 | 144.06 | 144.76 | 54,088 | -2.39(-1.62%) |
Sep 30, 2024 | 146.39 | 147.34 | 145.83 | 147.15 | 39,615 | +0.50(+0.34%) |
Sep 27, 2024 | 146.79 | 147.98 | 146.11 | 146.65 | 33,473 | +0.95(+0.65%) |
Sep 26, 2024 | 146.48 | 147.16 | 145.57 | 145.70 | 26,425 | +0.11(+0.08%) |
Sep 25, 2024 | 147.50 | 147.50 | 145.55 | 145.59 | 76,932 | -2.06(-1.40%) |
Sep 24, 2024 | 148.28 | 148.31 | 147.49 | 147.65 | 44,381 | -0.09(-0.06%) |
Sep 23, 2024 | 148.62 | 148.88 | 147.21 | 147.74 | 50,830 | -0.54(-0.36%) |
Sep 20, 2024 | 149.22 | 149.22 | 147.98 | 148.28 | 52,891 | -2.05(-1.36%) |
Sep 19, 2024 | 151.03 | 151.03 | 148.78 | 150.33 | 41,860 | +2.85(+1.93%) |
Sep 18, 2024 | 147.24 | 151.09 | 146.78 | 147.48 | 86,198 | +0.07(+0.05%) |
Sep 17, 2024 | 147.39 | 148.91 | 147.06 | 147.41 | 24,641 | +1.27(+0.87%) |
Sep 16, 2024 | 145.74 | 146.27 | 145.08 | 146.14 | 28,493 | +0.69(+0.47%) |
Sep 13, 2024 | 142.74 | 145.47 | 142.74 | 145.45 | 25,587 | +3.63(+2.56%) |
Sep 12, 2024 | 140.81 | 142.32 | 139.89 | 141.82 | 98,096 | +1.73(+1.23%) |
Sep 11, 2024 | 139.83 | 140.09 | 137.15 | 140.09 | 22,069 | -0.12(-0.09%) |
Sep 10, 2024 | 140.66 | 140.66 | 138.47 | 140.21 | 20,203 | -0.11(-0.08%) |
Sep 09, 2024 | 140.70 | 141.32 | 139.93 | 140.32 | 25,075 | +0.01(+0.01%) |
Sep 06, 2024 | 142.89 | 143.49 | 140.11 | 140.31 | 20,859 | -2.46(-1.72%) |
Sep 05, 2024 | 144.00 | 144.34 | 142.29 | 142.77 | 18,901 | -0.63(-0.44%) |
Sep 04, 2024 | 143.37 | 145.03 | 142.96 | 143.40 | 21,086 | -0.57(-0.40%) |
Sep 03, 2024 | 146.12 | 147.02 | 143.65 | 143.97 | 23,759 | -3.89(-2.63%) |
Aug 30, 2024 | 147.48 | 147.93 | 146.20 | 147.86 | 15,389 | +0.73(+0.50%) |
Aug 29, 2024 | 147.36 | 147.92 | 146.00 | 147.13 | 12,647 | +0.86(+0.59%) |
Aug 28, 2024 | 145.94 | 146.95 | 145.35 | 146.27 | 8,391 | -0.32(-0.22%) |
Aug 27, 2024 | 147.06 | 147.06 | 146.21 | 146.59 | 15,562 | -1.49(-1.01%) |
Aug 26, 2024 | 148.88 | 149.31 | 147.81 | 148.08 | 31,862 | +0.41(+0.28%) |
Aug 23, 2024 | 144.00 | 148.33 | 143.91 | 147.67 | 31,502 | +4.95(+3.47%) |
Aug 22, 2024 | 143.57 | 144.13 | 142.58 | 142.72 | 23,055 | -1.06(-0.74%) |
Aug 21, 2024 | 143.19 | 143.78 | 142.43 | 143.78 | 31,459 | +1.58(+1.11%) |
Aug 20, 2024 | 144.16 | 144.16 | 141.96 | 142.20 | 9,632 | -1.77(-1.23%) |
Aug 19, 2024 | 142.49 | 143.97 | 142.49 | 143.97 | 21,736 | +1.65(+1.16%) |
Aug 16, 2024 | 141.23 | 143.32 | 141.23 | 142.32 | 20,886 | +0.68(+0.48%) |
Aug 15, 2024 | 140.50 | 142.50 | 140.44 | 141.64 | 32,776 | +3.46(+2.50%) |
Aug 14, 2024 | 139.47 | 139.47 | 137.69 | 138.18 | 16,687 | -0.77(-0.55%) |
Aug 13, 2024 | 136.97 | 139.34 | 136.96 | 138.95 | 20,711 | +2.07(+1.51%) |
Aug 12, 2024 | 138.67 | 138.67 | 136.53 | 136.88 | 20,145 | -1.42(-1.03%) |
Aug 09, 2024 | 139.10 | 139.10 | 137.42 | 138.30 | 25,963 | -0.85(-0.61%) |
Aug 08, 2024 | 137.55 | 139.15 | 137.50 | 139.15 | 20,460 | +2.77(+2.03%) |
Aug 07, 2024 | 140.23 | 140.33 | 136.12 | 136.38 | 47,929 | -1.14(-0.83%) |
Aug 06, 2024 | 137.00 | 138.97 | 135.44 | 137.52 | 62,810 | +1.47(+1.08%) |
Aug 05, 2024 | 133.46 | 137.65 | 133.17 | 136.05 | 145,421 | -4.97(-3.52%) |
Aug 02, 2024 | 141.68 | 142.67 | 140.00 | 141.02 | 81,002 | -4.92(-3.37%) |