Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 133.86 | 137.06 | 133.86 | 136.95 | 82,726 | +3.09(+2.31%) |
Oct 10, 2024 | 133.75 | 134.11 | 132.63 | 133.86 | 118,813 | -1.76(-1.30%) |
Oct 09, 2024 | 134.51 | 136.58 | 134.27 | 135.62 | 66,202 | +1.22(+0.91%) |
Oct 08, 2024 | 135.28 | 135.32 | 133.49 | 134.40 | 114,109 | -0.62(-0.46%) |
Oct 07, 2024 | 135.05 | 137.27 | 134.50 | 135.02 | 142,201 | -1.00(-0.74%) |
Oct 04, 2024 | 136.82 | 136.94 | 134.99 | 136.02 | 94,273 | +1.53(+1.14%) |
Oct 03, 2024 | 134.15 | 135.32 | 133.50 | 134.49 | 79,468 | -0.53(-0.39%) |
Oct 02, 2024 | 134.41 | 135.73 | 133.16 | 135.02 | 103,778 | +0.30(+0.22%) |
Oct 01, 2024 | 136.70 | 136.70 | 132.51 | 134.72 | 138,553 | -1.99(-1.46%) |
Sep 30, 2024 | 135.51 | 137.17 | 134.48 | 136.71 | 156,220 | +0.27(+0.20%) |
Sep 27, 2024 | 137.05 | 138.20 | 135.86 | 136.44 | 125,420 | +0.44(+0.32%) |
Sep 26, 2024 | 134.46 | 136.22 | 134.12 | 136.00 | 136,165 | +4.00(+3.03%) |
Sep 25, 2024 | 131.86 | 132.66 | 130.93 | 132.00 | 167,439 | +0.45(+0.34%) |
Sep 24, 2024 | 131.31 | 132.12 | 130.04 | 131.55 | 109,230 | +0.78(+0.60%) |
Sep 23, 2024 | 132.03 | 132.35 | 129.45 | 130.77 | 120,438 | -0.26(-0.20%) |
Sep 20, 2024 | 131.81 | 132.68 | 130.60 | 131.03 | 568,030 | -1.36(-1.03%) |
Sep 19, 2024 | 131.02 | 132.50 | 128.95 | 132.39 | 152,039 | +4.39(+3.43%) |
Sep 18, 2024 | 128.34 | 130.23 | 127.24 | 128.00 | 182,131 | +0.16(+0.13%) |
Sep 17, 2024 | 127.71 | 129.34 | 127.11 | 127.84 | 95,994 | +1.21(+0.96%) |
Sep 16, 2024 | 126.51 | 127.31 | 124.87 | 126.63 | 161,810 | +0.42(+0.33%) |
Sep 13, 2024 | 125.78 | 126.38 | 124.19 | 126.21 | 139,515 | +1.98(+1.59%) |
Sep 12, 2024 | 124.54 | 124.58 | 122.54 | 124.23 | 90,743 | +0.29(+0.23%) |
Sep 11, 2024 | 119.16 | 124.05 | 117.99 | 123.94 | 164,057 | +4.05(+3.38%) |
Sep 10, 2024 | 119.27 | 120.68 | 118.89 | 119.89 | 181,100 | +0.35(+0.29%) |
Sep 09, 2024 | 119.79 | 120.97 | 118.13 | 119.54 | 142,696 | -0.25(-0.21%) |
Sep 06, 2024 | 121.94 | 121.94 | 119.30 | 119.79 | 90,882 | -2.33(-1.91%) |
Sep 05, 2024 | 123.20 | 123.20 | 121.10 | 122.12 | 89,096 | -0.88(-0.72%) |
Sep 04, 2024 | 121.84 | 123.42 | 121.27 | 123.00 | 93,508 | +0.71(+0.58%) |
Sep 03, 2024 | 127.20 | 127.97 | 121.92 | 122.29 | 141,335 | -5.82(-4.54%) |
Aug 30, 2024 | 128.02 | 128.85 | 127.11 | 128.11 | 244,534 | +0.33(+0.26%) |
Aug 29, 2024 | 128.39 | 130.56 | 127.32 | 127.78 | 117,265 | +0.53(+0.42%) |
Aug 28, 2024 | 126.43 | 128.19 | 125.66 | 127.25 | 95,911 | +0.56(+0.44%) |
Aug 27, 2024 | 126.11 | 127.91 | 124.55 | 126.69 | 77,396 | -0.37(-0.29%) |
Aug 26, 2024 | 129.29 | 129.29 | 126.34 | 127.06 | 111,082 | -0.98(-0.77%) |
Aug 23, 2024 | 124.58 | 128.20 | 124.20 | 128.04 | 122,081 | +3.95(+3.18%) |
Aug 22, 2024 | 125.56 | 125.77 | 123.56 | 124.09 | 89,758 | -1.52(-1.21%) |
Aug 21, 2024 | 123.04 | 126.00 | 123.04 | 125.61 | 143,408 | +3.07(+2.51%) |
Aug 20, 2024 | 126.38 | 126.73 | 122.18 | 122.54 | 135,503 | -4.22(-3.33%) |
Aug 19, 2024 | 124.05 | 126.76 | 123.95 | 126.76 | 120,733 | +2.47(+1.99%) |
Aug 16, 2024 | 124.51 | 125.33 | 123.15 | 124.29 | 104,651 | +0.78(+0.63%) |
Aug 15, 2024 | 122.78 | 124.53 | 121.44 | 123.51 | 142,960 | +3.70(+3.09%) |
Aug 14, 2024 | 120.11 | 121.06 | 118.84 | 119.81 | 73,420 | +0.49(+0.41%) |
Aug 13, 2024 | 119.43 | 120.07 | 118.37 | 119.32 | 84,290 | +0.81(+0.68%) |
Aug 12, 2024 | 119.21 | 119.64 | 117.41 | 118.51 | 79,873 | -0.27(-0.23%) |
Aug 09, 2024 | 118.55 | 118.91 | 117.19 | 118.78 | 132,446 | -0.27(-0.23%) |
Aug 08, 2024 | 117.89 | 119.41 | 117.81 | 119.05 | 105,223 | +2.17(+1.86%) |
Aug 07, 2024 | 118.58 | 120.11 | 115.95 | 116.88 | 106,675 | -0.03(-0.03%) |
Aug 06, 2024 | 114.81 | 117.98 | 114.81 | 116.91 | 92,433 | +2.10(+1.83%) |
Aug 05, 2024 | 110.57 | 116.28 | 110.35 | 114.81 | 123,635 | -2.90(-2.46%) |
Aug 02, 2024 | 119.39 | 121.81 | 116.49 | 117.71 | 170,180 | -6.82(-5.48%) |