Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 131.82 | 132.22 | 130.63 | 132.22 | 44,238 | +1.62(+1.24%) |
Oct 03, 2024 | 130.40 | 130.79 | 130.00 | 130.60 | 36,461 | -0.03(-0.02%) |
Oct 02, 2024 | 129.96 | 130.95 | 129.44 | 130.63 | 79,473 | +0.50(+0.38%) |
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 | +0.85(+0.65%) |
Sep 25, 2024 | 130.94 | 131.47 | 130.19 | 130.60 | 15,054 | -0.13(-0.10%) |
Sep 24, 2024 | 130.06 | 130.86 | 129.98 | 130.73 | 11,630 | +0.31(+0.24%) |
Sep 23, 2024 | 130.21 | 130.56 | 130.03 | 130.42 | 8,314 | +0.52(+0.40%) |
Sep 20, 2024 | 128.68 | 129.90 | 128.68 | 129.90 | 25,909 | +0.70(+0.54%) |
Sep 19, 2024 | 129.34 | 129.49 | 128.60 | 129.20 | 10,159 | +1.79(+1.40%) |
Sep 18, 2024 | 127.48 | 128.47 | 126.92 | 127.41 | 19,654 | +0.02(+0.02%) |
Sep 17, 2024 | 127.75 | 128.21 | 126.95 | 127.39 | 16,305 | -0.26(-0.20%) |
Sep 16, 2024 | 126.76 | 127.65 | 126.60 | 127.65 | 32,651 | +0.99(+0.78%) |
Sep 13, 2024 | 125.92 | 126.97 | 125.92 | 126.66 | 8,937 | +1.25(+1.00%) |
Sep 12, 2024 | 124.22 | 125.50 | 124.08 | 125.41 | 10,175 | +1.40(+1.13%) |
Sep 11, 2024 | 123.12 | 124.28 | 120.97 | 124.02 | 12,036 | +0.74(+0.60%) |
Sep 10, 2024 | 122.97 | 123.28 | 121.76 | 123.28 | 9,491 | +0.87(+0.71%) |
Sep 09, 2024 | 121.92 | 123.11 | 121.92 | 122.41 | 9,002 | +1.13(+0.93%) |
Sep 06, 2024 | 122.79 | 122.80 | 120.85 | 121.28 | 11,409 | -1.50(-1.22%) |
Sep 05, 2024 | 123.61 | 123.61 | 122.25 | 122.78 | 18,340 | -0.91(-0.73%) |
Sep 04, 2024 | 123.01 | 124.06 | 123.01 | 123.69 | 11,454 | +0.21(+0.17%) |
Sep 03, 2024 | 126.27 | 126.44 | 123.11 | 123.47 | 116,724 | -3.74(-2.94%) |
Aug 30, 2024 | 126.69 | 127.21 | 125.57 | 127.21 | 8,565 | +1.21(+0.96%) |
Aug 29, 2024 | 125.74 | 127.00 | 125.62 | 126.00 | 12,256 | +0.28(+0.22%) |
Aug 28, 2024 | 125.88 | 126.11 | 123.36 | 125.72 | 11,978 | -0.22(-0.17%) |
Aug 27, 2024 | 124.94 | 126.45 | 124.94 | 125.94 | 11,967 | +0.32(+0.25%) |
Aug 26, 2024 | 126.14 | 126.83 | 125.53 | 125.62 | 45,506 | -0.60(-0.47%) |
Aug 23, 2024 | 125.48 | 126.49 | 125.43 | 126.22 | 8,577 | +0.91(+0.73%) |
Aug 22, 2024 | 126.15 | 126.15 | 124.86 | 125.31 | 14,031 | -0.63(-0.50%) |
Aug 21, 2024 | 125.31 | 125.94 | 125.06 | 125.94 | 12,981 | +1.39(+1.12%) |
Aug 20, 2024 | 125.14 | 125.14 | 124.46 | 124.56 | 11,513 | -0.70(-0.56%) |
Aug 19, 2024 | 123.97 | 125.25 | 123.97 | 125.25 | 30,049 | +1.46(+1.18%) |
Aug 16, 2024 | 123.80 | 124.09 | 123.58 | 123.80 | 11,828 | -0.67(-0.54%) |
Aug 15, 2024 | 123.53 | 124.47 | 123.48 | 124.47 | 44,834 | +2.64(+2.17%) |
Aug 14, 2024 | 122.07 | 122.39 | 121.49 | 121.83 | 11,314 | +0.31(+0.26%) |
Aug 13, 2024 | 120.75 | 121.59 | 120.45 | 121.52 | 18,504 | +1.61(+1.34%) |
Aug 12, 2024 | 120.37 | 120.37 | 119.47 | 119.91 | 21,015 | -0.54(-0.45%) |
Aug 09, 2024 | 119.33 | 120.45 | 119.33 | 120.45 | 7,676 | +0.94(+0.79%) |
Aug 08, 2024 | 117.61 | 119.68 | 117.56 | 119.51 | 13,991 | +3.41(+2.93%) |
Aug 07, 2024 | 118.60 | 119.17 | 116.10 | 116.10 | 27,314 | -1.20(-1.02%) |
Aug 06, 2024 | 115.97 | 118.77 | 115.97 | 117.30 | 39,555 | +1.88(+1.63%) |
Aug 05, 2024 | 113.46 | 116.39 | 113.21 | 115.42 | 29,216 | -2.73(-2.31%) |
Aug 02, 2024 | 118.21 | 118.58 | 117.03 | 118.15 | 9,824 | -3.07(-2.53%) |