Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 122.00 | 123.40 | 120.42 | 123.00 | 1,411,687 | +0.54(+0.44%) |
Sep 30, 2024 | 122.17 | 123.05 | 120.83 | 122.46 | 869,370 | +0.00(+0.00%) |
Sep 27, 2024 | 122.61 | 124.07 | 122.16 | 122.46 | 746,239 | -0.06(-0.05%) |
Sep 26, 2024 | 125.08 | 125.73 | 122.03 | 122.52 | 1,038,710 | -2.58(-2.06%) |
Sep 25, 2024 | 124.57 | 125.61 | 124.44 | 125.10 | 1,006,221 | +0.94(+0.76%) |
Sep 24, 2024 | 124.89 | 125.21 | 123.96 | 124.16 | 864,320 | -0.52(-0.42%) |
Sep 23, 2024 | 125.00 | 125.80 | 124.39 | 124.68 | 872,045 | +0.37(+0.30%) |
Sep 20, 2024 | 124.37 | 124.50 | 122.87 | 124.31 | 2,076,243 | +0.20(+0.16%) |
Sep 19, 2024 | 122.80 | 124.74 | 121.06 | 124.11 | 1,121,356 | +2.99(+2.47%) |
Sep 18, 2024 | 120.58 | 123.31 | 120.42 | 121.12 | 1,089,481 | +0.44(+0.36%) |
Sep 17, 2024 | 120.03 | 120.95 | 119.81 | 120.68 | 1,116,387 | +0.95(+0.79%) |
Sep 16, 2024 | 118.72 | 119.94 | 118.50 | 119.73 | 659,236 | +1.84(+1.56%) |
Sep 13, 2024 | 117.37 | 118.43 | 116.89 | 117.89 | 810,507 | +0.91(+0.78%) |
Sep 12, 2024 | 116.99 | 117.46 | 115.91 | 116.98 | 937,500 | +1.03(+0.89%) |
Sep 11, 2024 | 115.99 | 116.36 | 113.91 | 115.95 | 1,137,901 | -0.36(-0.31%) |
Sep 10, 2024 | 117.01 | 117.25 | 114.80 | 116.31 | 860,057 | -0.54(-0.46%) |
Sep 09, 2024 | 116.49 | 118.16 | 115.73 | 116.85 | 1,086,129 | +1.65(+1.43%) |
Sep 06, 2024 | 117.58 | 118.55 | 114.49 | 115.20 | 808,050 | -2.38(-2.02%) |
Sep 05, 2024 | 119.70 | 119.70 | 117.12 | 117.58 | 861,095 | -1.57(-1.32%) |
Sep 04, 2024 | 119.13 | 120.26 | 118.21 | 119.15 | 960,581 | -0.13(-0.11%) |
Sep 03, 2024 | 118.64 | 119.58 | 117.98 | 119.28 | 878,296 | -0.29(-0.24%) |
Aug 30, 2024 | 118.70 | 119.74 | 118.08 | 119.57 | 961,449 | +1.20(+1.01%) |
Aug 29, 2024 | 118.26 | 118.99 | 116.91 | 118.37 | 511,825 | +0.52(+0.44%) |
Aug 28, 2024 | 117.61 | 118.42 | 117.36 | 117.85 | 561,599 | +0.17(+0.14%) |
Aug 27, 2024 | 118.27 | 118.53 | 117.37 | 117.68 | 638,919 | -0.77(-0.65%) |
Aug 26, 2024 | 117.34 | 118.58 | 116.86 | 118.45 | 761,446 | +1.66(+1.42%) |
Aug 23, 2024 | 117.10 | 117.76 | 116.28 | 116.79 | 633,478 | +0.58(+0.50%) |
Aug 22, 2024 | 116.03 | 116.81 | 115.24 | 116.21 | 664,350 | +0.42(+0.36%) |
Aug 21, 2024 | 115.63 | 116.12 | 114.72 | 115.79 | 1,009,209 | +0.21(+0.18%) |
Aug 20, 2024 | 115.81 | 115.99 | 115.14 | 115.58 | 776,040 | -0.35(-0.30%) |
Aug 19, 2024 | 116.03 | 116.60 | 115.40 | 115.93 | 567,404 | -0.02(-0.02%) |
Aug 16, 2024 | 115.04 | 116.09 | 114.78 | 115.95 | 722,052 | +0.68(+0.59%) |
Aug 15, 2024 | 116.27 | 116.61 | 114.28 | 115.27 | 886,273 | +0.36(+0.31%) |
Aug 14, 2024 | 112.90 | 115.43 | 111.95 | 114.91 | 1,435,770 | +3.12(+2.79%) |
Aug 13, 2024 | 110.97 | 111.93 | 110.06 | 111.79 | 1,099,926 | +1.67(+1.52%) |
Aug 12, 2024 | 110.22 | 110.50 | 108.64 | 110.12 | 1,287,267 | -0.06(-0.05%) |
Aug 09, 2024 | 108.64 | 110.66 | 108.49 | 110.18 | 871,630 | +1.27(+1.17%) |
Aug 08, 2024 | 108.26 | 109.16 | 107.37 | 108.91 | 901,856 | +1.63(+1.52%) |
Aug 07, 2024 | 108.96 | 110.16 | 107.17 | 107.28 | 1,079,384 | -0.57(-0.53%) |
Aug 06, 2024 | 105.98 | 109.27 | 105.35 | 107.85 | 1,810,472 | +1.46(+1.37%) |
Aug 05, 2024 | 106.76 | 109.08 | 104.23 | 106.39 | 2,638,338 | -2.61(-2.39%) |
Aug 02, 2024 | 110.15 | 111.16 | 106.99 | 109.00 | 1,810,939 | -3.17(-2.83%) |