Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 118.38 | 119.56 | 118.27 | 119.50 | 1,068,798 | +1.21(+1.02%) |
Oct 08, 2024 | 117.51 | 118.45 | 117.34 | 118.29 | 768,638 | +1.00(+0.85%) |
Oct 07, 2024 | 118.06 | 118.06 | 116.84 | 117.29 | 545,888 | -0.96(-0.81%) |
Oct 04, 2024 | 118.10 | 118.32 | 117.25 | 118.25 | 1,501,163 | +1.41(+1.21%) |
Oct 03, 2024 | 116.45 | 117.13 | 116.22 | 116.84 | 767,737 | -0.09(-0.08%) |
Oct 02, 2024 | 116.15 | 117.03 | 115.58 | 116.93 | 320,501 | +0.53(+0.46%) |
Oct 01, 2024 | 117.46 | 117.52 | 115.61 | 116.40 | 726,442 | -0.89(-0.76%) |
Sep 30, 2024 | 117.02 | 117.39 | 116.26 | 117.29 | 543,359 | +0.05(+0.04%) |
Sep 27, 2024 | 117.62 | 117.85 | 116.93 | 117.24 | 758,754 | +0.12(+0.10%) |
Sep 26, 2024 | 118.03 | 118.04 | 116.58 | 117.12 | 1,266,952 | +0.15(+0.13%) |
Sep 25, 2024 | 117.68 | 117.68 | 116.75 | 116.97 | 1,044,730 | -0.29(-0.25%) |
Sep 24, 2024 | 117.44 | 117.44 | 116.63 | 117.26 | 477,074 | +0.27(+0.23%) |
Sep 23, 2024 | 116.70 | 117.16 | 116.39 | 116.99 | 1,505,982 | +0.64(+0.55%) |
Sep 20, 2024 | 116.11 | 116.38 | 115.35 | 116.35 | 674,809 | -0.09(-0.08%) |
Sep 19, 2024 | 116.81 | 117.01 | 115.93 | 116.44 | 715,727 | +1.92(+1.68%) |
Sep 18, 2024 | 114.75 | 116.21 | 114.30 | 114.52 | 1,492,481 | -0.19(-0.16%) |
Sep 17, 2024 | 114.83 | 115.41 | 114.19 | 114.71 | 725,812 | +0.38(+0.33%) |
Sep 16, 2024 | 113.56 | 114.57 | 113.43 | 114.33 | 3,458,948 | +0.90(+0.79%) |
Sep 13, 2024 | 112.67 | 113.80 | 112.67 | 113.43 | 1,359,050 | +1.30(+1.16%) |
Sep 12, 2024 | 111.37 | 112.36 | 110.81 | 112.13 | 903,787 | +0.92(+0.82%) |
Sep 11, 2024 | 109.73 | 111.29 | 108.16 | 111.22 | 446,050 | +1.29(+1.17%) |
Sep 10, 2024 | 109.89 | 109.95 | 108.66 | 109.93 | 319,759 | +0.40(+0.36%) |
Sep 09, 2024 | 109.07 | 110.16 | 108.79 | 109.53 | 877,797 | +1.49(+1.38%) |
Sep 06, 2024 | 110.03 | 110.55 | 107.60 | 108.05 | 603,951 | -1.64(-1.50%) |
Sep 05, 2024 | 109.74 | 110.20 | 108.95 | 109.69 | 454,406 | -0.41(-0.37%) |
Sep 04, 2024 | 110.09 | 111.02 | 109.74 | 110.10 | 702,561 | -0.40(-0.36%) |
Sep 03, 2024 | 112.76 | 112.96 | 110.16 | 110.50 | 342,330 | -2.96(-2.61%) |
Aug 30, 2024 | 113.31 | 113.46 | 112.03 | 113.46 | 615,599 | +0.71(+0.63%) |
Aug 29, 2024 | 112.86 | 113.96 | 112.64 | 112.75 | 372,277 | +0.57(+0.51%) |
Aug 28, 2024 | 112.97 | 113.20 | 111.69 | 112.18 | 893,741 | -1.26(-1.11%) |
Aug 27, 2024 | 112.80 | 113.57 | 112.42 | 113.44 | 444,522 | +0.05(+0.04%) |
Aug 26, 2024 | 114.31 | 114.59 | 113.29 | 113.39 | 727,099 | -0.73(-0.64%) |
Aug 23, 2024 | 113.38 | 114.36 | 113.16 | 114.12 | 814,665 | +1.59(+1.41%) |
Aug 22, 2024 | 113.69 | 114.01 | 112.38 | 112.53 | 674,984 | -1.03(-0.90%) |
Aug 21, 2024 | 112.61 | 113.60 | 112.36 | 113.56 | 2,688,194 | +1.50(+1.34%) |
Aug 20, 2024 | 112.84 | 113.09 | 111.69 | 112.06 | 386,461 | -0.95(-0.84%) |
Aug 19, 2024 | 112.15 | 113.00 | 111.84 | 113.00 | 1,856,213 | +1.06(+0.94%) |
Aug 16, 2024 | 111.25 | 112.30 | 111.25 | 111.94 | 688,435 | +0.33(+0.29%) |
Aug 15, 2024 | 110.89 | 111.86 | 110.89 | 111.62 | 1,155,191 | +2.05(+1.87%) |
Aug 14, 2024 | 109.54 | 109.82 | 108.83 | 109.56 | 2,738,657 | +0.39(+0.36%) |
Aug 13, 2024 | 107.98 | 109.29 | 107.74 | 109.17 | 696,752 | +1.91(+1.78%) |
Aug 12, 2024 | 107.89 | 107.92 | 106.80 | 107.27 | 1,826,265 | -0.36(-0.33%) |
Aug 09, 2024 | 107.16 | 107.90 | 106.60 | 107.63 | 569,565 | +0.31(+0.29%) |
Aug 08, 2024 | 105.05 | 107.36 | 104.50 | 107.32 | 549,565 | +3.41(+3.28%) |
Aug 07, 2024 | 106.24 | 106.91 | 103.75 | 103.91 | 3,067,459 | -1.16(-1.10%) |
Aug 06, 2024 | 104.34 | 106.49 | 103.88 | 105.06 | 1,109,718 | +1.48(+1.43%) |
Aug 05, 2024 | 101.00 | 104.86 | 100.84 | 103.58 | 813,242 | -2.33(-2.20%) |
Aug 02, 2024 | 106.06 | 106.26 | 104.44 | 105.91 | 1,402,391 | -2.51(-2.32%) |