Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 131.10 | 131.10 | 129.48 | 130.13 | 72,178 | -1.31(-1.00%) |
Sep 30, 2024 | 130.68 | 131.44 | 129.79 | 131.44 | 29,589 | +0.42(+0.32%) |
Sep 27, 2024 | 131.38 | 131.51 | 130.58 | 131.02 | 479,792 | -0.43(-0.33%) |
Sep 26, 2024 | 131.76 | 131.86 | 129.74 | 131.45 | 15,303 | +0.75(+0.57%) |
Sep 25, 2024 | 131.04 | 131.57 | 130.28 | 130.70 | 15,043 | -0.13(-0.10%) |
Sep 24, 2024 | 130.16 | 130.96 | 130.08 | 130.83 | 11,622 | +0.31(+0.24%) |
Sep 23, 2024 | 130.31 | 130.66 | 130.13 | 130.52 | 8,308 | +0.52(+0.40%) |
Sep 20, 2024 | 128.78 | 130.00 | 128.78 | 130.00 | 25,890 | +0.70(+0.54%) |
Sep 19, 2024 | 129.44 | 129.59 | 128.70 | 129.30 | 10,152 | +1.79(+1.40%) |
Sep 18, 2024 | 127.58 | 128.57 | 127.02 | 127.51 | 19,639 | +0.02(+0.02%) |
Sep 17, 2024 | 127.85 | 128.31 | 127.04 | 127.49 | 16,293 | -0.26(-0.20%) |
Sep 16, 2024 | 126.86 | 127.75 | 126.69 | 127.75 | 32,627 | +0.99(+0.78%) |
Sep 13, 2024 | 126.02 | 127.07 | 126.02 | 126.76 | 8,931 | +1.25(+1.00%) |
Sep 12, 2024 | 124.32 | 125.60 | 124.18 | 125.51 | 10,168 | +1.40(+1.13%) |
Sep 11, 2024 | 123.21 | 124.38 | 121.06 | 124.11 | 12,027 | +0.74(+0.60%) |
Sep 10, 2024 | 123.06 | 123.37 | 121.85 | 123.37 | 9,484 | +0.87(+0.71%) |
Sep 09, 2024 | 122.01 | 123.20 | 122.01 | 122.50 | 8,996 | +1.13(+0.93%) |
Sep 06, 2024 | 122.88 | 122.89 | 120.94 | 121.37 | 11,401 | -1.50(-1.22%) |
Sep 05, 2024 | 123.70 | 123.70 | 122.34 | 122.87 | 18,326 | -0.91(-0.74%) |
Sep 04, 2024 | 123.10 | 124.15 | 123.10 | 123.78 | 11,446 | +0.21(+0.17%) |
Sep 03, 2024 | 126.37 | 126.53 | 123.20 | 123.57 | 116,635 | -3.74(-2.94%) |
Aug 30, 2024 | 126.79 | 127.31 | 125.67 | 127.31 | 8,559 | +1.21(+0.96%) |
Aug 29, 2024 | 125.84 | 127.10 | 125.72 | 126.10 | 12,247 | +0.28(+0.22%) |
Aug 28, 2024 | 125.98 | 126.20 | 123.45 | 125.82 | 11,969 | -0.22(-0.17%) |
Aug 27, 2024 | 125.04 | 126.55 | 125.04 | 126.04 | 11,958 | +0.32(+0.25%) |
Aug 26, 2024 | 126.24 | 126.93 | 125.63 | 125.72 | 45,472 | -0.60(-0.47%) |
Aug 23, 2024 | 125.58 | 126.59 | 125.53 | 126.32 | 8,571 | +0.91(+0.73%) |
Aug 22, 2024 | 126.25 | 126.25 | 124.96 | 125.41 | 14,021 | -0.63(-0.50%) |
Aug 21, 2024 | 125.41 | 126.04 | 125.15 | 126.04 | 12,972 | +1.39(+1.12%) |
Aug 20, 2024 | 125.23 | 125.23 | 124.56 | 124.65 | 11,505 | -0.70(-0.56%) |
Aug 19, 2024 | 124.07 | 125.35 | 124.07 | 125.35 | 30,027 | +1.46(+1.18%) |
Aug 16, 2024 | 123.89 | 124.19 | 123.67 | 123.89 | 11,819 | -0.67(-0.54%) |
Aug 15, 2024 | 123.62 | 124.56 | 123.58 | 124.56 | 44,800 | +2.64(+2.17%) |
Aug 14, 2024 | 122.16 | 122.48 | 121.58 | 121.92 | 11,306 | +0.31(+0.25%) |
Aug 13, 2024 | 120.84 | 121.68 | 120.54 | 121.61 | 18,490 | +1.61(+1.34%) |
Aug 12, 2024 | 120.46 | 120.46 | 119.56 | 120.00 | 20,999 | -0.54(-0.45%) |
Aug 09, 2024 | 119.42 | 120.54 | 119.42 | 120.54 | 7,671 | +0.94(+0.79%) |
Aug 08, 2024 | 117.70 | 119.77 | 117.64 | 119.60 | 13,981 | +3.41(+2.93%) |
Aug 07, 2024 | 118.69 | 119.27 | 116.19 | 116.19 | 27,294 | -1.20(-1.02%) |
Aug 06, 2024 | 116.06 | 118.86 | 116.06 | 117.39 | 39,525 | +1.88(+1.63%) |
Aug 05, 2024 | 113.55 | 116.48 | 113.30 | 115.51 | 29,194 | -2.73(-2.31%) |
Aug 02, 2024 | 118.31 | 118.67 | 117.12 | 118.24 | 9,817 | -3.07(-2.53%) |