Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 136.30 | 136.46 | 132.01 | 133.27 | 3,656,727 | -3.07(-2.25%) |
Sep 30, 2024 | 134.76 | 136.93 | 134.76 | 136.34 | 4,118,209 | +2.08(+1.55%) |
Sep 27, 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 4,104,432 | +0.93(+0.70%) |
Sep 26, 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 3,996,934 | +1.82(+1.38%) |
Sep 25, 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 5,047,922 | +1.99(+1.54%) |
Sep 24, 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 3,829,390 | +0.78(+0.61%) |
Sep 23, 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 2,991,474 | +0.14(+0.11%) |
Sep 20, 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 14,211,554 | -3.53(-2.67%) |
Sep 19, 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 4,089,990 | +1.48(+1.13%) |
Sep 18, 2024 | 131.00 | 132.12 | 130.46 | 130.65 | 2,940,176 | +0.00(+0.00%) |
Sep 17, 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 3,141,616 | +1.74(+1.35%) |
Sep 16, 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 4,589,336 | +1.67(+1.31%) |
Sep 13, 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 5,214,573 | -1.18(-0.92%) |
Sep 12, 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 3,447,255 | -0.08(-0.06%) |
Sep 11, 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 3,404,466 | -1.33(-1.02%) |
Sep 10, 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 2,589,935 | +0.95(+0.74%) |
Sep 09, 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 3,770,620 | +1.34(+1.05%) |
Sep 06, 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 3,590,419 | +0.14(+0.11%) |
Sep 05, 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 5,310,808 | -1.52(-1.18%) |
Sep 04, 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 5,710,544 | +1.42(+1.11%) |
Sep 03, 2024 | 127.58 | 128.32 | 127.06 | 127.50 | 5,820,942 | -1.05(-0.82%) |
Aug 30, 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 4,116,069 | +1.57(+1.24%) |
Aug 29, 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 3,477,436 | -0.21(-0.17%) |
Aug 28, 2024 | 127.61 | 128.76 | 126.65 | 127.19 | 3,360,462 | -0.71(-0.56%) |
Aug 27, 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 3,211,214 | -1.36(-1.05%) |
Aug 26, 2024 | 128.87 | 129.58 | 128.38 | 129.26 | 4,501,298 | +1.29(+1.01%) |
Aug 23, 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 6,310,308 | +1.13(+0.89%) |
Aug 22, 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 5,083,158 | -1.06(-0.83%) |
Aug 21, 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 4,895,367 | -0.98(-0.76%) |
Aug 20, 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 2,342,461 | -0.07(-0.05%) |
Aug 19, 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 3,157,834 | -0.70(-0.54%) |
Aug 16, 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 3,255,864 | +1.10(+0.86%) |
Aug 15, 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 4,447,858 | +2.13(+1.68%) |
Aug 14, 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 3,155,505 | -0.07(-0.06%) |
Aug 13, 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 3,056,913 | +1.63(+1.31%) |
Aug 12, 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 2,548,284 | -0.96(-0.76%) |
Aug 09, 2024 | 126.34 | 126.34 | 124.67 | 125.82 | 3,825,643 | -0.39(-0.31%) |
Aug 08, 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 3,822,757 | +2.89(+2.34%) |
Aug 07, 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 4,734,238 | -1.18(-0.95%) |
Aug 06, 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 5,603,513 | -1.52(-1.21%) |
Aug 05, 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 5,242,493 | -2.04(-1.59%) |
Aug 02, 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 5,103,888 | -2.52(-1.93%) |