Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 136.47 | 137.00 | 132.50 | 132.79 | 533,496 | -2.74(-2.02%) |
Oct 17, 2024 | 134.50 | 141.72 | 134.50 | 135.53 | 760,204 | +1.30(+0.97%) |
Oct 16, 2024 | 131.22 | 135.10 | 130.53 | 134.23 | 486,649 | +4.98(+3.85%) |
Oct 15, 2024 | 132.33 | 134.09 | 126.59 | 129.25 | 512,224 | -4.03(-3.02%) |
Oct 14, 2024 | 136.10 | 138.55 | 131.76 | 133.28 | 666,518 | -0.92(-0.69%) |
Oct 11, 2024 | 130.80 | 134.90 | 128.14 | 134.20 | 589,419 | +3.25(+2.48%) |
Oct 10, 2024 | 132.02 | 133.17 | 129.50 | 130.95 | 496,017 | -3.06(-2.28%) |
Oct 09, 2024 | 132.65 | 135.80 | 132.43 | 134.01 | 523,403 | +1.24(+0.93%) |
Oct 08, 2024 | 134.50 | 137.65 | 132.55 | 132.77 | 453,092 | -0.61(-0.46%) |
Oct 07, 2024 | 133.40 | 135.06 | 132.11 | 133.38 | 318,733 | -1.00(-0.74%) |
Oct 04, 2024 | 134.00 | 135.36 | 131.63 | 134.38 | 393,471 | +3.51(+2.68%) |
Oct 03, 2024 | 130.90 | 134.47 | 129.73 | 130.87 | 377,239 | -0.97(-0.74%) |
Oct 02, 2024 | 126.48 | 133.67 | 125.01 | 131.84 | 477,653 | +4.29(+3.36%) |
Oct 01, 2024 | 129.98 | 130.09 | 124.65 | 127.55 | 549,468 | -5.24(-3.95%) |
Sep 30, 2024 | 130.02 | 134.00 | 128.46 | 132.79 | 758,478 | +1.07(+0.81%) |
Sep 27, 2024 | 131.30 | 133.41 | 128.49 | 131.72 | 516,295 | +1.05(+0.80%) |
Sep 26, 2024 | 136.70 | 137.73 | 130.32 | 130.67 | 620,767 | -3.05(-2.28%) |
Sep 25, 2024 | 133.49 | 138.99 | 132.55 | 133.72 | 857,249 | +0.03(+0.02%) |
Sep 24, 2024 | 129.34 | 135.18 | 127.38 | 133.69 | 728,050 | +6.53(+5.14%) |
Sep 23, 2024 | 129.27 | 131.28 | 125.17 | 127.16 | 646,838 | -1.16(-0.90%) |
Sep 20, 2024 | 127.96 | 130.53 | 125.90 | 128.32 | 1,047,551 | +0.82(+0.64%) |
Sep 19, 2024 | 123.28 | 127.58 | 120.44 | 127.50 | 981,807 | +10.55(+9.02%) |
Sep 18, 2024 | 115.64 | 123.30 | 115.42 | 116.95 | 674,946 | +1.52(+1.32%) |
Sep 17, 2024 | 114.45 | 117.07 | 113.31 | 115.43 | 315,525 | +2.56(+2.27%) |
Sep 16, 2024 | 110.14 | 114.29 | 109.60 | 112.87 | 375,258 | +1.80(+1.62%) |
Sep 13, 2024 | 112.60 | 114.79 | 110.23 | 111.07 | 504,619 | +0.26(+0.23%) |
Sep 12, 2024 | 108.14 | 113.94 | 106.53 | 110.81 | 812,961 | +2.71(+2.51%) |
Sep 11, 2024 | 97.50 | 112.87 | 96.49 | 108.10 | 1,784,622 | +13.50(+14.27%) |
Sep 10, 2024 | 98.76 | 99.52 | 94.02 | 94.60 | 723,046 | -3.81(-3.87%) |
Sep 09, 2024 | 100.31 | 102.45 | 98.36 | 98.41 | 557,882 | +1.02(+1.05%) |
Sep 06, 2024 | 103.93 | 105.82 | 97.22 | 97.39 | 691,109 | -6.54(-6.29%) |
Sep 05, 2024 | 105.81 | 106.97 | 103.62 | 103.93 | 391,263 | -2.37(-2.23%) |
Sep 04, 2024 | 105.90 | 108.98 | 105.36 | 106.30 | 446,270 | -2.01(-1.86%) |
Sep 03, 2024 | 119.70 | 120.68 | 107.61 | 108.31 | 723,801 | -13.24(-10.89%) |
Aug 30, 2024 | 118.87 | 121.66 | 117.15 | 121.55 | 720,638 | +5.65(+4.87%) |
Aug 29, 2024 | 116.10 | 120.00 | 115.61 | 115.90 | 479,224 | +1.37(+1.20%) |
Aug 28, 2024 | 117.00 | 117.97 | 114.43 | 114.53 | 514,431 | -2.38(-2.04%) |
Aug 27, 2024 | 115.56 | 118.00 | 114.15 | 116.91 | 442,666 | +0.47(+0.40%) |
Aug 26, 2024 | 120.11 | 120.17 | 115.40 | 116.44 | 503,255 | -2.98(-2.50%) |
Aug 23, 2024 | 114.41 | 119.63 | 113.41 | 119.42 | 580,023 | +6.11(+5.39%) |
Aug 22, 2024 | 112.31 | 115.00 | 111.69 | 113.31 | 580,041 | +1.30(+1.16%) |
Aug 21, 2024 | 108.75 | 112.51 | 107.44 | 112.01 | 341,958 | +3.89(+3.60%) |
Aug 20, 2024 | 110.35 | 110.98 | 107.15 | 108.12 | 377,022 | -2.10(-1.91%) |
Aug 19, 2024 | 109.38 | 110.88 | 107.60 | 110.22 | 392,306 | +0.84(+0.77%) |
Aug 16, 2024 | 109.18 | 110.12 | 107.35 | 109.38 | 456,354 | -0.45(-0.41%) |
Aug 15, 2024 | 107.38 | 110.66 | 107.28 | 109.83 | 684,075 | +4.84(+4.61%) |
Aug 14, 2024 | 104.61 | 106.00 | 102.19 | 104.99 | 474,971 | +0.84(+0.81%) |
Aug 13, 2024 | 102.48 | 104.77 | 101.88 | 104.15 | 532,469 | +3.08(+3.05%) |
Aug 12, 2024 | 100.47 | 103.97 | 98.78 | 101.07 | 423,207 | +0.76(+0.76%) |
Aug 09, 2024 | 100.39 | 101.90 | 99.19 | 100.31 | 618,455 | -0.71(-0.70%) |
Aug 08, 2024 | 97.68 | 102.28 | 96.00 | 101.02 | 751,819 | +6.07(+6.39%) |
Aug 07, 2024 | 104.53 | 104.72 | 94.76 | 94.95 | 913,390 | -6.44(-6.35%) |
Aug 06, 2024 | 99.34 | 101.77 | 95.39 | 101.39 | 982,371 | +3.58(+3.66%) |
Aug 05, 2024 | 87.31 | 98.37 | 85.34 | 97.81 | 1,256,360 | -0.99(-1.00%) |
Aug 02, 2024 | 103.71 | 103.71 | 94.58 | 98.80 | 1,612,290 | -13.06(-11.68%) |
|