Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 133.83 | 135.50 | 132.68 | 133.70 | 421,413 | +0.28(+0.21%) |
Oct 10, 2024 | 132.05 | 133.46 | 131.51 | 133.42 | 180,691 | +1.13(+0.85%) |
Oct 09, 2024 | 129.92 | 133.31 | 129.92 | 132.29 | 157,456 | +1.97(+1.51%) |
Oct 08, 2024 | 128.39 | 130.67 | 127.78 | 130.32 | 295,982 | +1.62(+1.26%) |
Oct 07, 2024 | 132.13 | 132.79 | 128.35 | 128.70 | 261,111 | -3.46(-2.62%) |
Oct 04, 2024 | 131.15 | 132.98 | 130.60 | 132.16 | 222,062 | +2.43(+1.87%) |
Oct 03, 2024 | 130.10 | 130.10 | 127.44 | 129.73 | 177,978 | -1.43(-1.09%) |
Oct 02, 2024 | 129.69 | 131.95 | 129.57 | 131.16 | 330,793 | +1.61(+1.24%) |
Oct 01, 2024 | 130.26 | 130.88 | 128.53 | 129.55 | 342,273 | -0.46(-0.36%) |
Sep 30, 2024 | 132.42 | 132.42 | 129.46 | 130.01 | 232,646 | -2.47(-1.86%) |
Sep 27, 2024 | 133.38 | 133.99 | 131.88 | 132.48 | 171,217 | +0.37(+0.28%) |
Sep 26, 2024 | 130.01 | 132.28 | 129.91 | 132.11 | 265,735 | +3.23(+2.51%) |
Sep 25, 2024 | 133.79 | 133.79 | 128.28 | 128.88 | 234,406 | -4.55(-3.41%) |
Sep 24, 2024 | 131.08 | 133.52 | 130.79 | 133.42 | 248,927 | +3.04(+2.33%) |
Sep 23, 2024 | 130.14 | 130.82 | 128.96 | 130.38 | 244,282 | +0.64(+0.49%) |
Sep 20, 2024 | 130.17 | 130.58 | 128.82 | 129.74 | 696,566 | -0.71(-0.54%) |
Sep 19, 2024 | 129.22 | 130.45 | 128.28 | 130.45 | 376,243 | +3.15(+2.48%) |
Sep 18, 2024 | 126.56 | 128.98 | 126.56 | 127.30 | 312,273 | +0.34(+0.27%) |
Sep 17, 2024 | 125.75 | 127.23 | 124.76 | 126.96 | 285,970 | +1.94(+1.55%) |
Sep 16, 2024 | 125.65 | 127.17 | 124.12 | 125.02 | 269,453 | +0.21(+0.17%) |
Sep 13, 2024 | 122.47 | 125.75 | 122.47 | 124.81 | 353,811 | +2.69(+2.21%) |
Sep 12, 2024 | 120.63 | 122.51 | 119.87 | 122.12 | 235,532 | +1.46(+1.21%) |
Sep 11, 2024 | 120.58 | 120.96 | 118.70 | 120.66 | 250,280 | -0.05(-0.04%) |
Sep 10, 2024 | 122.32 | 122.32 | 118.99 | 120.71 | 374,801 | -1.40(-1.14%) |
Sep 09, 2024 | 122.65 | 123.63 | 121.49 | 122.11 | 381,107 | -0.53(-0.43%) |
Sep 06, 2024 | 124.38 | 125.62 | 122.40 | 122.64 | 247,607 | -1.32(-1.06%) |
Sep 05, 2024 | 125.99 | 125.99 | 123.43 | 123.95 | 215,344 | -1.66(-1.32%) |
Sep 04, 2024 | 125.14 | 126.75 | 124.03 | 125.61 | 322,023 | -0.51(-0.40%) |
Sep 03, 2024 | 127.83 | 128.39 | 125.77 | 126.12 | 456,158 | -1.19(-0.93%) |
Aug 30, 2024 | 128.01 | 128.22 | 126.18 | 127.31 | 295,718 | -0.20(-0.16%) |
Aug 29, 2024 | 127.43 | 128.78 | 126.08 | 127.51 | 247,411 | +1.00(+0.79%) |
Aug 28, 2024 | 125.99 | 126.83 | 125.40 | 126.51 | 233,081 | -0.06(-0.05%) |
Aug 27, 2024 | 125.28 | 126.96 | 124.80 | 126.57 | 203,987 | +1.29(+1.03%) |
Aug 26, 2024 | 127.78 | 128.06 | 124.95 | 125.28 | 277,318 | -1.46(-1.15%) |
Aug 23, 2024 | 125.72 | 128.11 | 125.34 | 126.74 | 304,405 | +1.59(+1.27%) |
Aug 22, 2024 | 125.36 | 126.00 | 124.52 | 125.15 | 220,472 | +0.14(+0.11%) |
Aug 21, 2024 | 122.98 | 125.28 | 122.24 | 125.01 | 331,785 | +2.69(+2.20%) |
Aug 20, 2024 | 123.79 | 123.84 | 121.71 | 122.32 | 256,581 | -1.73(-1.39%) |
Aug 19, 2024 | 123.67 | 124.72 | 123.38 | 124.05 | 204,801 | +0.62(+0.50%) |
Aug 16, 2024 | 123.34 | 123.99 | 122.83 | 123.43 | 347,500 | +0.24(+0.19%) |
Aug 15, 2024 | 120.70 | 123.80 | 119.96 | 123.19 | 318,639 | +4.13(+3.47%) |
Aug 14, 2024 | 117.95 | 120.11 | 117.55 | 119.06 | 378,730 | +1.15(+0.97%) |
Aug 13, 2024 | 120.41 | 120.67 | 117.81 | 117.91 | 454,016 | -2.06(-1.72%) |
Aug 12, 2024 | 121.27 | 121.77 | 119.59 | 119.97 | 330,575 | -1.04(-0.86%) |
Aug 09, 2024 | 120.71 | 122.45 | 118.87 | 121.01 | 634,773 | -0.02(-0.02%) |
Aug 08, 2024 | 123.10 | 124.76 | 118.29 | 121.03 | 916,465 | -2.47(-2.00%) |
Aug 07, 2024 | 125.45 | 125.71 | 122.13 | 123.51 | 633,684 | -1.83(-1.46%) |
Aug 06, 2024 | 125.13 | 127.28 | 124.40 | 125.33 | 399,410 | +0.64(+0.51%) |
Aug 05, 2024 | 123.38 | 126.52 | 122.64 | 124.69 | 499,044 | -2.02(-1.60%) |
Aug 02, 2024 | 121.46 | 126.96 | 120.34 | 126.72 | 692,375 | +1.15(+0.91%) |