Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 113.10 | 113.29 | 112.87 | 113.11 | 36,591,432 | +0.13(+0.12%) |
Sep 30, 2024 | 113.20 | 113.32 | 112.83 | 112.98 | 22,731,250 | -0.28(-0.25%) |
Sep 27, 2024 | 113.13 | 113.35 | 113.05 | 113.26 | 25,231,968 | +0.45(+0.40%) |
Sep 26, 2024 | 113.01 | 113.09 | 112.52 | 112.81 | 20,876,484 | +0.00(+0.00%) |
Sep 25, 2024 | 113.16 | 113.20 | 112.78 | 112.81 | 32,880,258 | -0.67(-0.59%) |
Sep 24, 2024 | 113.00 | 113.56 | 112.90 | 113.48 | 24,719,596 | +0.19(+0.17%) |
Sep 23, 2024 | 113.10 | 113.52 | 112.95 | 113.29 | 22,935,572 | -0.16(-0.14%) |
Sep 20, 2024 | 113.18 | 113.50 | 112.99 | 113.45 | 29,958,900 | +0.10(+0.09%) |
Sep 19, 2024 | 113.30 | 113.56 | 113.14 | 113.35 | 31,398,680 | +0.10(+0.09%) |
Sep 18, 2024 | 113.44 | 114.07 | 113.22 | 113.25 | 34,975,248 | -0.47(-0.41%) |
Sep 17, 2024 | 113.90 | 113.92 | 113.54 | 113.72 | 32,172,016 | +0.01(+0.01%) |
Sep 16, 2024 | 113.35 | 113.79 | 113.22 | 113.71 | 25,943,094 | +0.50(+0.44%) |
Sep 13, 2024 | 113.22 | 113.37 | 113.09 | 113.21 | 25,536,638 | +0.35(+0.31%) |
Sep 12, 2024 | 112.86 | 112.95 | 112.56 | 112.86 | 30,803,228 | -0.08(-0.07%) |
Sep 11, 2024 | 112.66 | 113.11 | 112.56 | 112.94 | 36,948,028 | +0.05(+0.04%) |
Sep 10, 2024 | 112.63 | 112.91 | 112.51 | 112.89 | 30,489,512 | +0.31(+0.28%) |
Sep 09, 2024 | 112.31 | 112.69 | 112.18 | 112.58 | 35,484,352 | +0.25(+0.22%) |
Sep 06, 2024 | 112.40 | 113.06 | 112.13 | 112.33 | 42,004,684 | -0.05(-0.04%) |
Sep 05, 2024 | 112.16 | 112.41 | 111.74 | 112.38 | 35,533,576 | +0.55(+0.49%) |
Sep 04, 2024 | 111.21 | 111.86 | 111.19 | 111.83 | 32,244,752 | +0.69(+0.62%) |
Sep 03, 2024 | 111.29 | 111.52 | 110.97 | 111.14 | 27,734,686 | -0.07(-0.06%) |
Aug 30, 2024 | 111.66 | 111.81 | 111.17 | 111.21 | 25,275,530 | -0.31(-0.28%) |
Aug 29, 2024 | 111.49 | 111.64 | 111.34 | 111.52 | 20,069,788 | -0.19(-0.17%) |
Aug 28, 2024 | 111.87 | 111.96 | 111.64 | 111.71 | 22,508,834 | -0.23(-0.21%) |
Aug 27, 2024 | 111.58 | 111.99 | 111.53 | 111.94 | 15,920,746 | -0.09(-0.08%) |
Aug 26, 2024 | 112.40 | 112.40 | 111.98 | 112.03 | 15,312,626 | -0.14(-0.12%) |
Aug 23, 2024 | 111.85 | 112.30 | 111.71 | 112.17 | 22,650,240 | +0.64(+0.57%) |
Aug 22, 2024 | 111.74 | 111.81 | 111.28 | 111.53 | 17,879,236 | -0.46(-0.41%) |
Aug 21, 2024 | 111.83 | 112.28 | 111.67 | 111.99 | 23,849,856 | +0.25(+0.22%) |
Aug 20, 2024 | 111.64 | 111.80 | 111.45 | 111.74 | 27,114,152 | +0.29(+0.26%) |
Aug 19, 2024 | 111.17 | 111.56 | 111.15 | 111.45 | 16,004,133 | +0.26(+0.23%) |
Aug 16, 2024 | 110.98 | 111.26 | 110.42 | 111.19 | 21,411,566 | +0.33(+0.30%) |
Aug 15, 2024 | 110.51 | 111.01 | 110.44 | 110.86 | 29,591,640 | -0.34(-0.31%) |
Aug 14, 2024 | 110.84 | 111.34 | 110.83 | 111.20 | 29,685,604 | +0.49(+0.44%) |
Aug 13, 2024 | 110.46 | 110.71 | 110.30 | 110.71 | 31,245,044 | +0.77(+0.70%) |
Aug 12, 2024 | 109.66 | 110.06 | 109.55 | 109.94 | 24,281,812 | +0.23(+0.21%) |
Aug 09, 2024 | 109.89 | 109.92 | 109.61 | 109.71 | 23,199,748 | +0.56(+0.51%) |
Aug 08, 2024 | 109.04 | 109.22 | 108.84 | 109.15 | 23,485,802 | +0.05(+0.05%) |
Aug 07, 2024 | 109.54 | 109.77 | 108.94 | 109.10 | 47,035,692 | -0.50(-0.46%) |
Aug 06, 2024 | 110.20 | 110.23 | 109.58 | 109.60 | 47,477,504 | -0.72(-0.65%) |
Aug 05, 2024 | 110.56 | 110.66 | 110.01 | 110.32 | 57,123,224 | -0.28(-0.25%) |
Aug 02, 2024 | 110.11 | 110.69 | 110.11 | 110.60 | 46,969,928 | +1.07(+0.98%) |