Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 124.71 | 129.27 | 124.71 | 127.28 | 679,798 | +2.54(+2.04%) |
Oct 10, 2024 | 124.14 | 125.02 | 122.00 | 124.74 | 542,366 | -1.62(-1.28%) |
Oct 09, 2024 | 123.55 | 127.49 | 123.50 | 126.36 | 584,345 | +2.33(+1.88%) |
Oct 08, 2024 | 125.45 | 125.49 | 123.38 | 124.03 | 514,690 | -1.95(-1.55%) |
Oct 07, 2024 | 123.03 | 126.26 | 122.21 | 125.98 | 539,607 | +2.17(+1.75%) |
Oct 04, 2024 | 123.22 | 124.36 | 120.87 | 123.81 | 828,895 | +3.85(+3.21%) |
Oct 03, 2024 | 117.97 | 120.07 | 116.36 | 119.96 | 1,131,834 | +0.16(+0.13%) |
Oct 02, 2024 | 119.62 | 120.94 | 117.71 | 119.80 | 511,871 | +0.15(+0.13%) |
Oct 01, 2024 | 122.30 | 122.56 | 118.47 | 119.65 | 645,047 | -4.49(-3.62%) |
Sep 30, 2024 | 124.64 | 126.64 | 122.59 | 124.14 | 723,354 | -1.56(-1.24%) |
Sep 27, 2024 | 126.71 | 128.72 | 125.11 | 125.70 | 479,756 | +1.47(+1.18%) |
Sep 26, 2024 | 125.29 | 126.48 | 122.03 | 124.23 | 642,027 | +1.44(+1.17%) |
Sep 25, 2024 | 125.12 | 125.39 | 121.96 | 122.79 | 474,078 | -1.73(-1.39%) |
Sep 24, 2024 | 127.34 | 128.42 | 124.05 | 124.52 | 559,298 | -0.47(-0.38%) |
Sep 23, 2024 | 123.31 | 125.35 | 122.89 | 124.99 | 644,785 | +2.56(+2.09%) |
Sep 20, 2024 | 123.54 | 124.34 | 121.79 | 122.43 | 1,134,738 | -1.88(-1.51%) |
Sep 19, 2024 | 125.63 | 126.72 | 122.63 | 124.31 | 918,366 | +2.71(+2.23%) |
Sep 18, 2024 | 120.56 | 125.97 | 119.27 | 121.60 | 728,593 | +1.83(+1.53%) |
Sep 17, 2024 | 119.13 | 122.77 | 118.16 | 119.77 | 815,775 | +2.48(+2.11%) |
Sep 16, 2024 | 119.20 | 119.20 | 114.00 | 117.29 | 760,700 | +2.31(+2.01%) |
Sep 13, 2024 | 113.58 | 115.34 | 111.98 | 114.98 | 949,808 | +3.36(+3.01%) |
Sep 12, 2024 | 111.19 | 114.49 | 108.77 | 111.62 | 721,087 | +1.34(+1.22%) |
Sep 11, 2024 | 106.55 | 110.80 | 101.60 | 110.28 | 1,096,677 | +3.45(+3.23%) |
Sep 10, 2024 | 110.22 | 110.22 | 104.33 | 106.83 | 1,634,351 | -3.26(-2.96%) |
Sep 09, 2024 | 112.26 | 112.86 | 108.79 | 110.09 | 819,877 | -1.97(-1.76%) |
Sep 06, 2024 | 113.07 | 115.25 | 111.10 | 112.06 | 822,397 | -1.02(-0.90%) |
Sep 05, 2024 | 114.00 | 115.65 | 112.05 | 113.08 | 906,055 | +0.20(+0.18%) |
Sep 04, 2024 | 113.23 | 115.50 | 110.52 | 112.88 | 784,302 | -1.17(-1.03%) |
Sep 03, 2024 | 121.32 | 121.44 | 112.94 | 114.05 | 861,300 | -8.35(-6.82%) |
Aug 30, 2024 | 124.99 | 125.23 | 120.77 | 122.40 | 524,694 | -1.65(-1.33%) |
Aug 29, 2024 | 122.96 | 127.37 | 121.97 | 124.05 | 532,228 | +3.32(+2.75%) |
Aug 28, 2024 | 125.21 | 125.54 | 119.75 | 120.73 | 520,605 | -5.31(-4.21%) |
Aug 27, 2024 | 125.99 | 126.98 | 124.68 | 126.04 | 530,319 | -0.55(-0.43%) |
Aug 26, 2024 | 125.82 | 130.69 | 125.41 | 126.59 | 761,606 | +2.99(+2.42%) |
Aug 23, 2024 | 118.19 | 123.78 | 117.86 | 123.60 | 493,180 | +6.86(+5.88%) |
Aug 22, 2024 | 118.97 | 119.99 | 116.06 | 116.74 | 503,238 | -2.23(-1.87%) |
Aug 21, 2024 | 117.67 | 119.56 | 116.52 | 118.97 | 706,899 | +2.49(+2.14%) |
Aug 20, 2024 | 118.60 | 118.75 | 113.54 | 116.48 | 614,345 | -2.53(-2.13%) |
Aug 19, 2024 | 116.44 | 119.03 | 115.91 | 119.01 | 612,526 | +3.62(+3.14%) |
Aug 16, 2024 | 113.75 | 116.50 | 113.75 | 115.39 | 439,996 | +1.39(+1.22%) |
Aug 15, 2024 | 114.78 | 116.52 | 113.08 | 114.00 | 656,249 | +3.48(+3.15%) |
Aug 14, 2024 | 112.79 | 112.92 | 108.80 | 110.52 | 697,307 | -0.72(-0.65%) |
Aug 13, 2024 | 110.72 | 111.37 | 106.88 | 111.24 | 908,944 | +1.70(+1.55%) |
Aug 12, 2024 | 112.50 | 114.18 | 108.89 | 109.54 | 684,981 | -2.28(-2.04%) |
Aug 09, 2024 | 119.21 | 119.21 | 110.63 | 111.82 | 1,086,504 | -7.45(-6.25%) |
Aug 08, 2024 | 115.27 | 120.04 | 113.50 | 119.27 | 812,378 | +6.26(+5.54%) |
Aug 07, 2024 | 124.21 | 125.65 | 112.85 | 113.01 | 1,164,373 | -9.12(-7.47%) |
Aug 06, 2024 | 116.43 | 125.54 | 116.26 | 122.13 | 1,339,035 | +6.21(+5.36%) |
Aug 05, 2024 | 117.07 | 121.73 | 112.83 | 115.92 | 1,814,851 | -10.09(-8.01%) |
Aug 02, 2024 | 132.00 | 132.51 | 120.30 | 126.01 | 2,105,275 | -27.84(-18.10%) |