Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 182.00 | 189.04 | 182.00 | 186.35 | 57,720 | +6.35(+3.53%) |
Oct 14, 2024 | 176.46 | 186.39 | 176.10 | 180.00 | 65,904 | +5.15(+2.95%) |
Oct 11, 2024 | 164.10 | 175.50 | 164.00 | 174.85 | 43,785 | +11.45(+7.01%) |
Oct 10, 2024 | 160.55 | 164.99 | 160.04 | 163.40 | 36,825 | +2.90(+1.81%) |
Oct 09, 2024 | 156.00 | 160.50 | 153.15 | 160.50 | 26,602 | +5.77(+3.73%) |
Oct 08, 2024 | 152.73 | 157.57 | 150.05 | 154.73 | 34,337 | +3.15(+2.08%) |
Oct 07, 2024 | 151.36 | 153.39 | 147.84 | 151.58 | 23,225 | -0.85(-0.56%) |
Oct 04, 2024 | 148.13 | 152.43 | 146.50 | 152.43 | 12,565 | +6.08(+4.15%) |
Oct 03, 2024 | 148.42 | 148.42 | 144.72 | 146.35 | 13,497 | -2.86(-1.92%) |
Oct 02, 2024 | 142.73 | 149.54 | 141.00 | 149.21 | 18,356 | +4.50(+3.11%) |
Oct 01, 2024 | 148.00 | 148.05 | 140.00 | 144.72 | 28,156 | -4.09(-2.75%) |
Sep 30, 2024 | 138.73 | 149.20 | 137.51 | 148.81 | 29,478 | +10.05(+7.24%) |
Sep 27, 2024 | 139.02 | 142.71 | 136.00 | 138.76 | 20,315 | +0.16(+0.12%) |
Sep 26, 2024 | 142.64 | 144.85 | 136.65 | 138.60 | 31,650 | -1.41(-1.01%) |
Sep 25, 2024 | 137.68 | 141.90 | 135.00 | 140.01 | 39,920 | +5.38(+4.00%) |
Sep 24, 2024 | 135.37 | 139.36 | 133.36 | 134.63 | 25,277 | -0.94(-0.69%) |
Sep 23, 2024 | 133.56 | 136.76 | 132.52 | 135.57 | 21,479 | +3.45(+2.61%) |
Sep 20, 2024 | 131.96 | 136.75 | 131.95 | 132.12 | 84,394 | -1.05(-0.79%) |
Sep 19, 2024 | 125.90 | 134.31 | 124.75 | 133.17 | 44,321 | +9.93(+8.06%) |
Sep 18, 2024 | 119.93 | 127.60 | 119.93 | 123.24 | 24,392 | +2.43(+2.01%) |
Sep 17, 2024 | 122.48 | 126.21 | 120.08 | 120.81 | 27,553 | -0.98(-0.80%) |
Sep 16, 2024 | 121.54 | 123.20 | 117.76 | 121.79 | 31,132 | +1.68(+1.40%) |
Sep 13, 2024 | 112.35 | 121.13 | 112.22 | 120.11 | 24,056 | +7.76(+6.91%) |
Sep 12, 2024 | 109.22 | 112.43 | 107.81 | 112.35 | 19,089 | +3.60(+3.31%) |
Sep 11, 2024 | 104.50 | 108.77 | 104.23 | 108.75 | 18,630 | +3.26(+3.09%) |
Sep 10, 2024 | 104.08 | 105.75 | 102.80 | 105.49 | 19,157 | +0.85(+0.81%) |
Sep 09, 2024 | 100.98 | 105.25 | 100.98 | 104.64 | 20,677 | +4.85(+4.86%) |
Sep 06, 2024 | 101.20 | 101.64 | 97.54 | 99.79 | 20,763 | -1.34(-1.33%) |
Sep 05, 2024 | 103.34 | 103.37 | 100.83 | 101.13 | 8,228 | -2.20(-2.13%) |
Sep 04, 2024 | 102.31 | 103.69 | 100.93 | 103.33 | 20,196 | +1.02(+1.00%) |
Sep 03, 2024 | 106.81 | 106.81 | 101.33 | 102.31 | 18,137 | -5.88(-5.43%) |
Aug 30, 2024 | 106.94 | 108.19 | 105.46 | 108.19 | 20,049 | +2.56(+2.42%) |
Aug 29, 2024 | 105.74 | 106.05 | 103.95 | 105.63 | 46,129 | -0.18(-0.17%) |
Aug 28, 2024 | 110.31 | 110.75 | 105.50 | 105.81 | 20,394 | -3.42(-3.13%) |
Aug 27, 2024 | 107.79 | 109.83 | 105.71 | 109.23 | 33,296 | +0.45(+0.41%) |
Aug 26, 2024 | 114.41 | 114.41 | 108.28 | 108.78 | 46,048 | -1.06(-0.97%) |
Aug 23, 2024 | 110.94 | 111.86 | 107.56 | 109.84 | 30,082 | +0.34(+0.31%) |
Aug 22, 2024 | 110.41 | 112.70 | 107.57 | 109.50 | 36,065 | -2.16(-1.93%) |
Aug 21, 2024 | 109.50 | 112.88 | 107.94 | 111.66 | 45,646 | +3.52(+3.26%) |
Aug 20, 2024 | 106.94 | 109.46 | 104.34 | 108.14 | 52,514 | +1.97(+1.86%) |
Aug 19, 2024 | 99.60 | 106.17 | 99.00 | 106.17 | 63,660 | +6.57(+6.60%) |
Aug 16, 2024 | 97.90 | 101.89 | 97.11 | 99.60 | 41,267 | +2.37(+2.44%) |
Aug 15, 2024 | 94.92 | 97.23 | 94.92 | 97.23 | 16,123 | +3.78(+4.04%) |
Aug 14, 2024 | 92.97 | 93.53 | 92.03 | 93.45 | 12,067 | +0.96(+1.04%) |
Aug 13, 2024 | 92.00 | 93.00 | 91.37 | 92.49 | 11,665 | +0.62(+0.67%) |
Aug 12, 2024 | 91.88 | 92.86 | 89.43 | 91.87 | 18,607 | -0.28(-0.30%) |
Aug 09, 2024 | 90.92 | 92.75 | 89.76 | 92.15 | 20,217 | +0.30(+0.33%) |
Aug 08, 2024 | 92.30 | 92.98 | 90.42 | 91.85 | 16,155 | -1.15(-1.23%) |
Aug 07, 2024 | 96.91 | 98.64 | 92.26 | 93.00 | 31,814 | -2.52(-2.64%) |
Aug 06, 2024 | 91.14 | 98.37 | 90.64 | 95.52 | 26,276 | +3.44(+3.74%) |
Aug 05, 2024 | 84.95 | 94.18 | 84.82 | 92.08 | 29,748 | -0.51(-0.55%) |
Aug 02, 2024 | 99.73 | 99.73 | 91.50 | 92.59 | 32,817 | -9.73(-9.51%) |