Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 127.37 | 128.85 | 127.12 | 128.75 | 794,142 | +0.18(+0.14%) |
Oct 04, 2024 | 129.05 | 129.49 | 127.38 | 128.57 | 763,517 | +0.73(+0.57%) |
Oct 03, 2024 | 129.81 | 130.03 | 127.43 | 127.84 | 1,191,863 | -2.84(-2.17%) |
Oct 02, 2024 | 130.32 | 131.10 | 129.27 | 130.68 | 858,740 | -0.06(-0.05%) |
Oct 01, 2024 | 133.17 | 133.44 | 129.89 | 130.74 | 1,264,307 | -1.72(-1.30%) |
Sep 30, 2024 | 134.70 | 134.92 | 131.44 | 132.46 | 1,866,015 | -2.10(-1.56%) |
Sep 27, 2024 | 135.18 | 137.24 | 134.04 | 134.56 | 1,963,364 | +0.01(+0.01%) |
Sep 26, 2024 | 129.32 | 134.87 | 128.98 | 134.55 | 2,483,992 | +6.71(+5.25%) |
Sep 25, 2024 | 128.60 | 128.63 | 127.10 | 127.84 | 1,229,942 | -0.48(-0.37%) |
Sep 24, 2024 | 127.90 | 128.88 | 127.32 | 128.32 | 1,202,714 | +1.02(+0.80%) |
Sep 23, 2024 | 127.13 | 127.99 | 126.64 | 127.30 | 1,114,116 | +0.80(+0.63%) |
Sep 20, 2024 | 127.35 | 127.50 | 125.39 | 126.50 | 3,690,517 | -2.73(-2.11%) |
Sep 19, 2024 | 129.31 | 130.37 | 128.65 | 129.23 | 1,330,269 | +1.77(+1.39%) |
Sep 18, 2024 | 127.78 | 129.03 | 126.91 | 127.46 | 1,305,778 | +0.00(+0.00%) |
Sep 17, 2024 | 127.81 | 128.59 | 127.04 | 127.46 | 1,089,677 | +0.12(+0.09%) |
Sep 16, 2024 | 128.00 | 128.50 | 126.75 | 127.34 | 1,399,625 | +0.36(+0.28%) |
Sep 13, 2024 | 125.83 | 127.54 | 125.47 | 126.98 | 992,958 | +1.49(+1.19%) |
Sep 12, 2024 | 125.22 | 125.86 | 123.17 | 125.49 | 1,080,894 | -0.01(-0.01%) |
Sep 11, 2024 | 125.94 | 126.19 | 122.76 | 125.50 | 1,271,393 | -0.39(-0.31%) |
Sep 10, 2024 | 126.35 | 126.42 | 124.69 | 125.89 | 939,812 | -0.25(-0.20%) |
Sep 09, 2024 | 125.58 | 126.95 | 125.21 | 126.14 | 1,542,586 | +1.36(+1.09%) |
Sep 06, 2024 | 125.00 | 126.28 | 124.38 | 124.78 | 1,210,495 | -0.50(-0.40%) |
Sep 05, 2024 | 126.92 | 127.03 | 124.90 | 125.28 | 1,076,815 | -1.39(-1.10%) |
Sep 04, 2024 | 128.06 | 128.63 | 126.48 | 126.67 | 965,693 | -1.28(-1.00%) |
Sep 03, 2024 | 128.74 | 129.85 | 127.55 | 127.95 | 1,451,183 | -1.78(-1.37%) |
Aug 30, 2024 | 129.60 | 130.44 | 128.41 | 129.73 | 2,175,023 | +0.89(+0.69%) |
Aug 29, 2024 | 128.39 | 129.48 | 127.15 | 128.84 | 962,853 | +1.20(+0.94%) |
Aug 28, 2024 | 127.14 | 128.36 | 126.96 | 127.64 | 993,483 | +0.53(+0.42%) |
Aug 27, 2024 | 126.87 | 127.67 | 126.60 | 127.11 | 936,726 | +0.21(+0.17%) |
Aug 26, 2024 | 126.94 | 127.95 | 126.55 | 126.90 | 618,873 | +0.37(+0.29%) |
Aug 23, 2024 | 125.47 | 127.12 | 125.34 | 126.53 | 1,092,894 | +1.37(+1.09%) |
Aug 22, 2024 | 125.36 | 125.59 | 124.46 | 125.16 | 1,048,697 | +0.21(+0.17%) |
Aug 21, 2024 | 123.66 | 125.06 | 123.22 | 124.95 | 1,064,017 | +1.95(+1.59%) |
Aug 20, 2024 | 122.90 | 123.60 | 122.47 | 123.00 | 715,429 | -0.25(-0.20%) |
Aug 19, 2024 | 122.77 | 123.41 | 122.31 | 123.25 | 1,078,520 | +0.85(+0.69%) |
Aug 16, 2024 | 121.86 | 122.52 | 120.85 | 122.40 | 2,562,143 | +0.33(+0.27%) |
Aug 15, 2024 | 121.29 | 122.73 | 120.80 | 122.07 | 1,273,618 | +2.20(+1.84%) |
Aug 14, 2024 | 119.21 | 120.37 | 118.57 | 119.87 | 1,348,771 | +0.61(+0.51%) |
Aug 13, 2024 | 118.72 | 119.78 | 118.09 | 119.26 | 1,497,339 | +0.86(+0.73%) |
Aug 12, 2024 | 118.54 | 119.26 | 118.14 | 118.40 | 1,397,181 | -0.16(-0.13%) |
Aug 09, 2024 | 118.34 | 119.36 | 117.73 | 118.56 | 1,099,208 | +0.01(+0.01%) |
Aug 08, 2024 | 118.26 | 119.61 | 118.24 | 118.55 | 1,611,015 | +0.91(+0.77%) |
Aug 07, 2024 | 119.15 | 121.07 | 117.40 | 117.64 | 2,171,999 | -0.74(-0.62%) |
Aug 06, 2024 | 118.54 | 120.75 | 118.28 | 118.38 | 2,551,090 | -0.33(-0.28%) |
Aug 05, 2024 | 121.49 | 121.49 | 118.28 | 118.71 | 1,749,136 | -4.05(-3.30%) |
Aug 02, 2024 | 124.86 | 124.86 | 121.80 | 122.76 | 1,258,936 | -2.41(-1.92%) |