Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 127.87 | 129.29 | 127.14 | 128.69 | 235,111 | -0.42(-0.33%) |
Oct 04, 2024 | 127.74 | 129.17 | 126.11 | 129.11 | 302,874 | +3.33(+2.65%) |
Oct 03, 2024 | 126.92 | 126.92 | 124.38 | 125.78 | 155,272 | -1.45(-1.14%) |
Oct 02, 2024 | 126.43 | 128.03 | 126.32 | 127.23 | 176,311 | +0.04(+0.03%) |
Oct 01, 2024 | 130.49 | 130.76 | 126.27 | 127.19 | 306,075 | -2.81(-2.16%) |
Sep 30, 2024 | 126.09 | 130.16 | 124.81 | 130.00 | 223,872 | +4.10(+3.26%) |
Sep 27, 2024 | 127.66 | 127.66 | 125.79 | 125.90 | 224,992 | -1.11(-0.87%) |
Sep 26, 2024 | 129.01 | 129.75 | 126.59 | 127.01 | 230,592 | -0.72(-0.56%) |
Sep 25, 2024 | 127.81 | 128.35 | 126.36 | 127.73 | 133,791 | +0.64(+0.50%) |
Sep 24, 2024 | 127.84 | 128.39 | 126.43 | 127.09 | 151,796 | -1.30(-1.01%) |
Sep 23, 2024 | 130.46 | 130.46 | 127.32 | 128.39 | 386,151 | -0.94(-0.73%) |
Sep 20, 2024 | 131.82 | 131.87 | 128.43 | 129.33 | 723,255 | -2.15(-1.64%) |
Sep 19, 2024 | 131.01 | 131.65 | 128.84 | 131.48 | 231,754 | +3.12(+2.43%) |
Sep 18, 2024 | 126.00 | 129.83 | 125.47 | 128.36 | 332,494 | +2.24(+1.78%) |
Sep 17, 2024 | 129.05 | 129.05 | 125.23 | 126.12 | 196,039 | -1.75(-1.37%) |
Sep 16, 2024 | 127.63 | 128.99 | 126.91 | 127.87 | 145,275 | +1.09(+0.86%) |
Sep 13, 2024 | 127.43 | 129.28 | 126.77 | 126.78 | 218,146 | +0.61(+0.48%) |
Sep 12, 2024 | 124.66 | 127.41 | 122.87 | 126.17 | 312,945 | +1.92(+1.55%) |
Sep 11, 2024 | 122.14 | 124.45 | 120.09 | 124.25 | 251,753 | +1.09(+0.89%) |
Sep 10, 2024 | 124.40 | 124.97 | 121.41 | 123.16 | 482,752 | -1.26(-1.01%) |
Sep 09, 2024 | 128.69 | 129.51 | 122.71 | 124.42 | 374,767 | -4.58(-3.55%) |
Sep 06, 2024 | 129.72 | 130.69 | 125.71 | 129.00 | 455,468 | -0.68(-0.52%) |
Sep 05, 2024 | 128.13 | 129.87 | 127.22 | 129.68 | 363,314 | +1.58(+1.23%) |
Sep 04, 2024 | 126.47 | 128.53 | 125.64 | 128.10 | 155,203 | +1.23(+0.97%) |
Sep 03, 2024 | 129.02 | 129.69 | 126.73 | 126.87 | 289,654 | -3.20(-2.46%) |
Aug 30, 2024 | 129.00 | 131.17 | 128.86 | 130.07 | 257,961 | +1.62(+1.26%) |
Aug 29, 2024 | 128.55 | 129.10 | 127.31 | 128.45 | 185,509 | +0.78(+0.61%) |
Aug 28, 2024 | 127.72 | 128.69 | 126.97 | 127.67 | 145,621 | +0.41(+0.32%) |
Aug 27, 2024 | 127.00 | 127.68 | 126.06 | 127.26 | 132,253 | -0.04(-0.03%) |
Aug 26, 2024 | 126.86 | 128.66 | 126.56 | 127.30 | 208,929 | +0.62(+0.49%) |
Aug 23, 2024 | 124.27 | 126.77 | 123.43 | 126.68 | 167,002 | +3.06(+2.48%) |
Aug 22, 2024 | 123.00 | 124.14 | 122.11 | 123.62 | 167,563 | +0.79(+0.64%) |
Aug 21, 2024 | 122.99 | 123.04 | 121.70 | 122.83 | 231,681 | +0.86(+0.71%) |
Aug 20, 2024 | 121.94 | 122.48 | 121.12 | 121.97 | 166,057 | -0.56(-0.46%) |
Aug 19, 2024 | 120.90 | 122.80 | 120.55 | 122.53 | 144,062 | +1.41(+1.16%) |
Aug 16, 2024 | 120.80 | 122.24 | 120.27 | 121.12 | 198,140 | +0.33(+0.27%) |
Aug 15, 2024 | 119.79 | 122.24 | 118.70 | 120.79 | 249,155 | +3.13(+2.66%) |
Aug 14, 2024 | 119.40 | 119.69 | 115.84 | 117.66 | 139,997 | -0.81(-0.68%) |
Aug 13, 2024 | 116.43 | 118.86 | 115.42 | 118.47 | 308,681 | +3.06(+2.65%) |
Aug 12, 2024 | 116.38 | 117.50 | 114.21 | 115.41 | 223,425 | -1.32(-1.13%) |
Aug 09, 2024 | 114.19 | 116.86 | 113.87 | 116.73 | 318,061 | +2.24(+1.96%) |
Aug 08, 2024 | 114.01 | 115.09 | 113.47 | 114.49 | 161,322 | +1.49(+1.32%) |
Aug 07, 2024 | 113.20 | 114.44 | 112.26 | 113.00 | 241,175 | +0.54(+0.48%) |
Aug 06, 2024 | 110.18 | 113.54 | 109.48 | 112.46 | 353,313 | +2.21(+2.00%) |
Aug 05, 2024 | 107.94 | 111.39 | 107.25 | 110.25 | 387,725 | -1.52(-1.36%) |
Aug 02, 2024 | 113.69 | 114.89 | 111.71 | 111.77 | 497,243 | -4.39(-3.78%) |