Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 128.58 | 129.53 | 127.97 | 128.70 | 780,381 | +0.29(+0.23%) |
Sep 30, 2024 | 128.00 | 128.48 | 126.72 | 128.41 | 1,117,744 | +1.03(+0.81%) |
Sep 27, 2024 | 126.21 | 127.89 | 126.04 | 127.38 | 990,769 | +1.80(+1.43%) |
Sep 26, 2024 | 125.26 | 126.50 | 125.05 | 125.58 | 639,368 | +0.04(+0.03%) |
Sep 25, 2024 | 126.13 | 126.13 | 124.20 | 125.54 | 964,788 | +0.25(+0.20%) |
Sep 24, 2024 | 125.59 | 127.01 | 125.00 | 125.29 | 744,238 | -1.12(-0.89%) |
Sep 23, 2024 | 125.45 | 126.77 | 124.76 | 126.41 | 969,440 | +1.32(+1.06%) |
Sep 20, 2024 | 123.60 | 125.48 | 123.04 | 125.09 | 1,834,168 | +1.56(+1.26%) |
Sep 19, 2024 | 123.78 | 124.27 | 122.88 | 123.53 | 2,089,801 | -0.89(-0.72%) |
Sep 18, 2024 | 125.76 | 126.04 | 122.84 | 124.42 | 1,301,714 | -1.26(-1.00%) |
Sep 17, 2024 | 126.18 | 126.71 | 125.19 | 125.68 | 832,373 | -0.68(-0.54%) |
Sep 16, 2024 | 126.37 | 126.77 | 125.69 | 126.36 | 1,018,504 | +0.41(+0.33%) |
Sep 13, 2024 | 124.80 | 125.99 | 123.67 | 125.95 | 806,489 | +1.46(+1.17%) |
Sep 12, 2024 | 124.37 | 124.83 | 123.59 | 124.49 | 933,108 | +0.11(+0.09%) |
Sep 11, 2024 | 125.28 | 125.28 | 123.21 | 124.38 | 1,162,443 | -1.17(-0.93%) |
Sep 10, 2024 | 124.69 | 126.08 | 124.46 | 125.55 | 1,278,657 | +0.93(+0.75%) |
Sep 09, 2024 | 123.15 | 124.95 | 122.58 | 124.62 | 1,030,729 | +1.43(+1.16%) |
Sep 06, 2024 | 124.04 | 124.97 | 122.95 | 123.19 | 1,709,129 | -0.47(-0.38%) |
Sep 05, 2024 | 127.31 | 127.31 | 122.73 | 123.66 | 2,609,849 | -2.66(-2.11%) |
Sep 04, 2024 | 126.08 | 127.59 | 125.33 | 126.32 | 709,545 | +0.78(+0.62%) |
Sep 03, 2024 | 125.00 | 126.58 | 124.79 | 125.54 | 793,815 | +0.52(+0.42%) |
Aug 30, 2024 | 124.78 | 125.18 | 123.89 | 125.02 | 656,194 | +0.43(+0.35%) |
Aug 29, 2024 | 124.40 | 124.63 | 123.22 | 124.59 | 580,526 | +0.19(+0.15%) |
Aug 28, 2024 | 124.26 | 125.33 | 124.02 | 124.40 | 701,771 | +0.52(+0.42%) |
Aug 27, 2024 | 124.50 | 125.00 | 123.28 | 123.88 | 549,302 | -0.79(-0.63%) |
Aug 26, 2024 | 124.23 | 125.51 | 123.70 | 124.67 | 442,166 | +0.85(+0.69%) |
Aug 23, 2024 | 123.86 | 124.15 | 123.26 | 123.82 | 489,287 | +0.48(+0.39%) |
Aug 22, 2024 | 123.48 | 123.83 | 122.37 | 123.34 | 757,844 | +0.02(+0.02%) |
Aug 21, 2024 | 123.10 | 123.79 | 122.77 | 123.32 | 579,213 | +0.39(+0.32%) |
Aug 20, 2024 | 123.52 | 124.02 | 122.67 | 122.93 | 580,652 | -0.34(-0.28%) |
Aug 19, 2024 | 121.91 | 123.36 | 121.91 | 123.27 | 744,312 | +1.38(+1.13%) |
Aug 16, 2024 | 122.44 | 122.94 | 121.44 | 121.89 | 2,423,752 | -0.09(-0.07%) |
Aug 15, 2024 | 121.23 | 122.19 | 120.77 | 121.98 | 987,658 | -0.05(-0.04%) |
Aug 14, 2024 | 120.95 | 122.79 | 120.54 | 122.03 | 767,554 | +0.73(+0.60%) |
Aug 13, 2024 | 120.99 | 121.60 | 120.44 | 121.30 | 743,903 | +0.70(+0.58%) |
Aug 12, 2024 | 119.62 | 120.65 | 119.38 | 120.60 | 639,844 | +0.69(+0.58%) |
Aug 09, 2024 | 120.05 | 120.30 | 117.91 | 119.91 | 634,234 | +0.02(+0.02%) |
Aug 08, 2024 | 119.25 | 120.55 | 119.15 | 119.89 | 804,246 | -0.21(-0.17%) |
Aug 07, 2024 | 119.45 | 121.37 | 118.78 | 120.10 | 1,012,215 | +1.03(+0.87%) |
Aug 06, 2024 | 118.79 | 120.55 | 118.13 | 119.07 | 1,430,692 | +0.28(+0.24%) |
Aug 05, 2024 | 124.27 | 124.42 | 118.65 | 118.79 | 1,099,791 | -4.45(-3.61%) |
Aug 02, 2024 | 125.00 | 126.76 | 121.69 | 123.24 | 1,257,549 | -0.14(-0.11%) |