Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 127.30 | 128.03 | 125.56 | 127.56 | 1,177,328 | +0.46(+0.36%) |
Sep 30, 2024 | 126.26 | 127.28 | 125.47 | 127.10 | 979,670 | +0.33(+0.26%) |
Sep 27, 2024 | 126.12 | 128.14 | 125.59 | 126.77 | 1,947,487 | +1.90(+1.52%) |
Sep 26, 2024 | 125.12 | 125.88 | 124.50 | 124.87 | 1,408,097 | +0.63(+0.51%) |
Sep 25, 2024 | 125.75 | 125.77 | 123.93 | 124.24 | 1,466,120 | -2.28(-1.80%) |
Sep 24, 2024 | 127.02 | 127.40 | 125.62 | 126.52 | 1,603,872 | -0.12(-0.09%) |
Sep 23, 2024 | 126.67 | 127.62 | 125.36 | 126.64 | 1,306,985 | +1.05(+0.84%) |
Sep 20, 2024 | 126.52 | 127.20 | 125.13 | 125.59 | 2,145,589 | -2.99(-2.33%) |
Sep 19, 2024 | 129.27 | 129.29 | 126.16 | 128.58 | 2,883,003 | +3.02(+2.41%) |
Sep 18, 2024 | 126.23 | 128.38 | 124.60 | 125.56 | 3,778,038 | -0.17(-0.14%) |
Sep 17, 2024 | 125.50 | 126.38 | 124.36 | 125.73 | 1,796,468 | +1.01(+0.81%) |
Sep 16, 2024 | 124.72 | 125.34 | 123.06 | 124.72 | 1,284,443 | +0.75(+0.60%) |
Sep 13, 2024 | 121.90 | 124.34 | 121.89 | 123.97 | 1,475,537 | +3.59(+2.98%) |
Sep 12, 2024 | 118.59 | 120.82 | 118.17 | 120.38 | 1,463,639 | +2.57(+2.18%) |
Sep 11, 2024 | 117.92 | 118.15 | 114.78 | 117.81 | 1,738,867 | -0.65(-0.55%) |
Sep 10, 2024 | 118.57 | 118.83 | 117.19 | 118.46 | 3,290,471 | +0.61(+0.52%) |
Sep 09, 2024 | 117.50 | 119.24 | 117.19 | 117.85 | 1,132,695 | +0.49(+0.42%) |
Sep 06, 2024 | 117.32 | 119.71 | 117.16 | 117.36 | 2,577,301 | +0.58(+0.50%) |
Sep 05, 2024 | 118.13 | 118.19 | 116.35 | 116.78 | 1,581,854 | -0.81(-0.69%) |
Sep 04, 2024 | 117.39 | 117.92 | 115.92 | 117.59 | 1,348,301 | -0.13(-0.11%) |
Sep 03, 2024 | 120.52 | 121.79 | 116.91 | 117.72 | 1,960,172 | -3.26(-2.69%) |
Aug 30, 2024 | 120.61 | 121.25 | 118.70 | 120.98 | 1,135,735 | +1.45(+1.21%) |
Aug 29, 2024 | 121.04 | 121.04 | 118.79 | 119.53 | 1,409,179 | -0.41(-0.34%) |
Aug 28, 2024 | 120.21 | 120.91 | 119.30 | 119.94 | 1,190,167 | -0.59(-0.49%) |
Aug 27, 2024 | 121.30 | 121.30 | 119.88 | 120.53 | 867,879 | -1.22(-1.00%) |
Aug 26, 2024 | 124.50 | 124.50 | 121.68 | 121.75 | 1,451,740 | -1.40(-1.14%) |
Aug 23, 2024 | 119.43 | 123.36 | 118.95 | 123.15 | 2,380,789 | +5.03(+4.26%) |
Aug 22, 2024 | 119.02 | 119.29 | 117.65 | 118.12 | 1,531,023 | -0.57(-0.48%) |
Aug 21, 2024 | 116.59 | 118.89 | 116.59 | 118.69 | 2,183,829 | +3.38(+2.93%) |
Aug 20, 2024 | 116.53 | 117.14 | 115.09 | 115.31 | 1,607,645 | -0.79(-0.68%) |
Aug 19, 2024 | 114.84 | 116.30 | 114.46 | 116.10 | 1,290,057 | +1.99(+1.74%) |
Aug 16, 2024 | 113.91 | 115.68 | 113.58 | 114.11 | 1,468,349 | +0.02(+0.02%) |
Aug 15, 2024 | 114.02 | 114.75 | 112.76 | 114.09 | 1,147,786 | +1.50(+1.33%) |
Aug 14, 2024 | 113.81 | 114.17 | 112.25 | 112.59 | 1,298,580 | -0.49(-0.43%) |
Aug 13, 2024 | 112.02 | 113.65 | 111.49 | 113.08 | 1,882,494 | +1.92(+1.73%) |
Aug 12, 2024 | 112.37 | 112.37 | 110.37 | 111.16 | 1,675,623 | -0.82(-0.73%) |
Aug 09, 2024 | 112.27 | 112.79 | 111.15 | 111.98 | 1,852,133 | +0.47(+0.42%) |
Aug 08, 2024 | 110.97 | 112.12 | 109.92 | 111.51 | 1,158,868 | +1.90(+1.73%) |
Aug 07, 2024 | 114.45 | 115.11 | 109.38 | 109.61 | 3,653,388 | -3.25(-2.88%) |
Aug 06, 2024 | 112.24 | 115.11 | 110.11 | 112.86 | 2,170,534 | +0.25(+0.22%) |
Aug 05, 2024 | 109.21 | 114.14 | 108.89 | 112.61 | 2,658,936 | -3.27(-2.82%) |
Aug 02, 2024 | 114.49 | 116.64 | 113.47 | 115.88 | 2,680,936 | -2.08(-1.76%) |