Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 153.48 | 155.67 | 150.68 | 154.27 | 21,112,596 | +1.65(+1.08%) |
Oct 03, 2024 | 147.00 | 154.21 | 146.90 | 152.62 | 18,763,864 | -0.09(-0.06%) |
Oct 02, 2024 | 153.57 | 155.00 | 147.52 | 152.71 | 35,946,088 | +7.07(+4.85%) |
Oct 01, 2024 | 134.22 | 145.99 | 133.71 | 145.64 | 24,310,688 | +10.83(+8.03%) |
Sep 30, 2024 | 141.90 | 142.99 | 133.23 | 134.81 | 34,028,032 | -0.57(-0.42%) |
Sep 27, 2024 | 134.11 | 138.96 | 132.14 | 135.38 | 37,285,480 | +5.98(+4.62%) |
Sep 26, 2024 | 127.56 | 131.88 | 123.12 | 129.40 | 49,554,704 | +15.46(+13.57%) |
Sep 25, 2024 | 110.92 | 114.11 | 110.45 | 113.94 | 12,167,074 | +0.14(+0.12%) |
Sep 24, 2024 | 108.31 | 114.67 | 107.60 | 113.80 | 30,085,996 | +11.50(+11.24%) |
Sep 23, 2024 | 100.86 | 102.97 | 100.44 | 102.30 | 8,092,322 | +2.40(+2.40%) |
Sep 20, 2024 | 100.22 | 101.04 | 98.71 | 99.90 | 9,003,404 | -0.08(-0.08%) |
Sep 19, 2024 | 101.90 | 102.00 | 98.50 | 99.98 | 10,398,494 | +1.75(+1.78%) |
Sep 18, 2024 | 98.29 | 99.18 | 97.94 | 98.23 | 5,227,221 | -0.15(-0.15%) |
Sep 17, 2024 | 97.42 | 99.41 | 97.42 | 98.38 | 6,063,343 | +1.18(+1.21%) |
Sep 16, 2024 | 94.65 | 97.38 | 93.99 | 97.20 | 8,825,907 | +2.21(+2.33%) |
Sep 13, 2024 | 91.20 | 96.39 | 91.19 | 94.99 | 16,292,435 | -2.34(-2.40%) |
Sep 12, 2024 | 95.57 | 99.14 | 95.36 | 97.33 | 14,256,661 | +2.05(+2.15%) |
Sep 11, 2024 | 92.66 | 95.78 | 91.98 | 95.28 | 9,055,355 | +2.22(+2.39%) |
Sep 10, 2024 | 93.01 | 94.71 | 92.02 | 93.06 | 7,539,478 | +0.60(+0.65%) |
Sep 09, 2024 | 92.28 | 92.92 | 90.20 | 92.46 | 7,684,392 | -0.84(-0.90%) |
Sep 06, 2024 | 92.85 | 94.88 | 92.34 | 93.30 | 9,550,197 | +0.62(+0.67%) |
Sep 05, 2024 | 92.18 | 93.08 | 90.16 | 92.68 | 12,021,995 | -0.07(-0.08%) |
Sep 04, 2024 | 97.97 | 98.75 | 91.97 | 92.75 | 17,074,042 | -5.00(-5.12%) |
Sep 03, 2024 | 94.99 | 98.34 | 94.25 | 97.75 | 16,409,131 | +1.64(+1.71%) |
Aug 30, 2024 | 96.62 | 97.13 | 93.90 | 96.11 | 32,972,262 | +2.69(+2.88%) |
Aug 29, 2024 | 92.65 | 94.88 | 91.70 | 93.42 | 26,027,532 | +4.25(+4.77%) |
Aug 28, 2024 | 95.50 | 96.04 | 88.01 | 89.17 | 53,125,792 | -6.74(-7.03%) |
Aug 27, 2024 | 99.99 | 102.03 | 95.48 | 95.91 | 41,479,848 | -4.09(-4.09%) |
Aug 26, 2024 | 110.20 | 111.67 | 95.86 | 100.00 | 103,632,112 | -39.87(-28.51%) |
Aug 23, 2024 | 145.28 | 145.28 | 138.14 | 139.87 | 17,125,660 | -7.32(-4.97%) |
Aug 22, 2024 | 146.03 | 151.10 | 145.80 | 147.19 | 7,348,415 | +1.26(+0.86%) |
Aug 21, 2024 | 145.50 | 148.15 | 143.82 | 145.93 | 6,960,023 | +1.71(+1.19%) |
Aug 20, 2024 | 148.91 | 150.15 | 143.50 | 144.22 | 8,655,645 | -6.89(-4.56%) |
Aug 19, 2024 | 150.35 | 152.22 | 147.90 | 151.11 | 5,709,677 | +1.82(+1.22%) |
Aug 16, 2024 | 145.97 | 150.87 | 145.66 | 149.29 | 10,164,275 | +4.21(+2.90%) |
Aug 15, 2024 | 144.00 | 146.69 | 143.57 | 145.08 | 7,991,601 | +3.10(+2.18%) |
Aug 14, 2024 | 144.90 | 145.00 | 141.22 | 141.98 | 6,048,449 | -2.04(-1.42%) |
Aug 13, 2024 | 143.93 | 145.00 | 142.86 | 144.02 | 5,724,364 | +1.55(+1.09%) |
Aug 12, 2024 | 138.04 | 143.26 | 137.10 | 142.47 | 7,700,919 | +4.43(+3.21%) |
Aug 09, 2024 | 138.76 | 139.25 | 136.95 | 138.04 | 6,331,844 | +0.02(+0.01%) |
Aug 08, 2024 | 134.76 | 138.25 | 134.48 | 138.02 | 6,865,942 | +4.87(+3.66%) |
Aug 07, 2024 | 134.88 | 136.17 | 132.66 | 133.15 | 5,639,529 | +0.53(+0.40%) |
Aug 06, 2024 | 127.00 | 134.42 | 126.97 | 132.62 | 8,229,090 | +6.43(+5.10%) |
Aug 05, 2024 | 122.35 | 127.20 | 122.07 | 126.19 | 6,733,261 | -1.22(-0.96%) |
Aug 02, 2024 | 125.80 | 127.86 | 124.37 | 127.41 | 5,155,542 | -0.41(-0.32%) |