Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 113.93 | 115.39 | 113.21 | 113.92 | 7,123,330 | +1.43(+1.27%) |
Sep 26, 2024 | 114.88 | 115.28 | 110.01 | 112.49 | 8,444,123 | -0.13(-0.12%) |
Sep 25, 2024 | 114.97 | 116.62 | 112.56 | 112.62 | 18,766,716 | +0.12(+0.11%) |
Sep 24, 2024 | 112.15 | 112.94 | 109.89 | 112.50 | 9,261,425 | -0.76(-0.67%) |
Sep 23, 2024 | 111.41 | 113.94 | 109.91 | 113.26 | 8,310,205 | +2.99(+2.71%) |
Sep 20, 2024 | 113.28 | 113.58 | 109.34 | 110.27 | 20,222,064 | -3.75(-3.29%) |
Sep 19, 2024 | 112.91 | 115.01 | 111.66 | 114.02 | 8,512,499 | +3.24(+2.92%) |
Sep 18, 2024 | 111.53 | 112.61 | 110.13 | 110.78 | 6,480,889 | -0.85(-0.76%) |
Sep 17, 2024 | 114.08 | 114.39 | 111.28 | 111.63 | 4,535,211 | -1.21(-1.07%) |
Sep 16, 2024 | 112.36 | 113.84 | 111.21 | 112.84 | 5,430,017 | -0.83(-0.73%) |
Sep 13, 2024 | 113.25 | 115.04 | 112.90 | 113.67 | 3,235,559 | +0.68(+0.60%) |
Sep 12, 2024 | 112.60 | 114.72 | 111.35 | 112.99 | 4,704,284 | +0.99(+0.88%) |
Sep 11, 2024 | 110.27 | 112.31 | 108.86 | 112.00 | 3,998,848 | +1.73(+1.57%) |
Sep 10, 2024 | 109.96 | 110.76 | 108.13 | 110.27 | 3,378,538 | +0.31(+0.28%) |
Sep 09, 2024 | 109.32 | 111.49 | 108.64 | 109.96 | 3,671,691 | +1.40(+1.29%) |
Sep 06, 2024 | 112.28 | 112.66 | 107.13 | 108.56 | 5,651,743 | -3.19(-2.85%) |
Sep 05, 2024 | 110.04 | 113.79 | 110.00 | 111.75 | 3,889,526 | +0.95(+0.86%) |
Sep 04, 2024 | 110.00 | 112.87 | 109.40 | 110.80 | 3,724,576 | +0.39(+0.35%) |
Sep 03, 2024 | 113.06 | 114.73 | 109.37 | 110.41 | 6,266,261 | -3.82(-3.34%) |
Aug 30, 2024 | 115.38 | 115.92 | 112.53 | 114.23 | 5,217,251 | +0.09(+0.08%) |
Aug 29, 2024 | 112.45 | 117.08 | 112.45 | 114.14 | 6,868,222 | +2.58(+2.31%) |
Aug 28, 2024 | 114.93 | 115.68 | 110.26 | 111.56 | 7,744,715 | -3.98(-3.44%) |
Aug 27, 2024 | 117.83 | 118.98 | 115.32 | 115.54 | 6,448,169 | -2.46(-2.08%) |
Aug 26, 2024 | 115.05 | 120.03 | 114.85 | 118.00 | 12,685,874 | +2.14(+1.85%) |
Aug 23, 2024 | 117.13 | 117.30 | 113.24 | 115.86 | 16,772,664 | +0.65(+0.56%) |
Aug 22, 2024 | 122.10 | 123.98 | 115.14 | 115.21 | 37,193,220 | -19.85(-14.70%) |
Aug 21, 2024 | 132.76 | 135.72 | 130.66 | 135.06 | 16,222,516 | +3.14(+2.38%) |
Aug 20, 2024 | 131.43 | 133.67 | 130.76 | 131.92 | 4,926,002 | +0.50(+0.38%) |
Aug 19, 2024 | 128.56 | 132.66 | 128.25 | 131.42 | 5,344,930 | +3.38(+2.64%) |
Aug 16, 2024 | 125.00 | 128.64 | 124.73 | 128.04 | 6,268,123 | +0.99(+0.78%) |
Aug 15, 2024 | 124.00 | 128.66 | 123.99 | 127.05 | 8,165,008 | -0.25(-0.20%) |
Aug 14, 2024 | 127.56 | 128.11 | 125.19 | 127.30 | 3,278,104 | +0.24(+0.19%) |
Aug 13, 2024 | 123.27 | 127.77 | 122.85 | 127.06 | 3,796,808 | +4.03(+3.28%) |
Aug 12, 2024 | 125.29 | 126.19 | 121.95 | 123.03 | 2,661,534 | -1.38(-1.11%) |
Aug 09, 2024 | 121.06 | 124.63 | 120.47 | 124.41 | 3,685,871 | +2.81(+2.31%) |
Aug 08, 2024 | 118.05 | 122.06 | 117.28 | 121.60 | 4,552,533 | +6.50(+5.65%) |
Aug 07, 2024 | 117.51 | 121.53 | 115.05 | 115.10 | 5,598,556 | +0.28(+0.24%) |
Aug 06, 2024 | 114.64 | 117.32 | 113.33 | 114.82 | 5,339,196 | +2.19(+1.94%) |
Aug 05, 2024 | 107.93 | 115.71 | 107.93 | 112.63 | 6,866,521 | -7.14(-5.96%) |
Aug 02, 2024 | 120.90 | 121.65 | 116.89 | 119.77 | 8,260,347 | -4.43(-3.57%) |
Aug 01, 2024 | 129.40 | 129.79 | 121.45 | 124.20 | 7,679,664 | -6.18(-4.74%) |
Jul 31, 2024 | 129.35 | 132.55 | 128.77 | 130.38 | 5,491,567 | +1.50(+1.16%) |
Jul 30, 2024 | 128.54 | 131.41 | 126.67 | 128.88 | 6,467,339 | -0.69(-0.53%) |
Jul 29, 2024 | 130.00 | 130.57 | 128.40 | 129.57 | 3,923,602 | +0.57(+0.44%) |
Jul 26, 2024 | 130.53 | 131.38 | 128.04 | 129.00 | 3,377,915 | -0.59(-0.46%) |
Jul 25, 2024 | 126.27 | 132.99 | 125.50 | 129.59 | 5,347,540 | +3.97(+3.16%) |
Jul 24, 2024 | 131.00 | 131.81 | 125.54 | 125.62 | 5,998,432 | -6.98(-5.26%) |
Jul 23, 2024 | 131.25 | 134.17 | 130.38 | 132.60 | 3,252,605 | +1.45(+1.11%) |
Jul 22, 2024 | 130.69 | 132.65 | 129.62 | 131.15 | 3,800,007 | +1.30(+1.00%) |
Jul 19, 2024 | 129.83 | 130.88 | 128.87 | 129.85 | 3,411,243 | +0.01(+0.01%) |
Jul 18, 2024 | 135.03 | 136.68 | 129.75 | 129.84 | 3,866,463 | -5.26(-3.89%) |
Jul 17, 2024 | 134.00 | 138.40 | 133.26 | 135.10 | 6,150,676 | -1.11(-0.81%) |
Jul 16, 2024 | 135.00 | 138.14 | 134.47 | 136.21 | 3,702,506 | +2.49(+1.86%) |
Jul 15, 2024 | 135.92 | 136.33 | 132.80 | 133.72 | 5,530,684 | -2.03(-1.50%) |
Jul 12, 2024 | 133.95 | 137.46 | 132.20 | 135.75 | 8,103,622 | -2.43(-1.76%) |
Jul 11, 2024 | 139.00 | 142.10 | 136.34 | 138.18 | 5,992,624 | +0.68(+0.49%) |
Jul 10, 2024 | 137.46 | 137.98 | 133.17 | 137.50 | 5,832,225 | +0.04(+0.03%) |
Jul 09, 2024 | 140.37 | 141.36 | 136.26 | 137.46 | 6,553,894 | -4.11(-2.90%) |
Jul 08, 2024 | 143.31 | 143.44 | 140.89 | 141.57 | 4,476,993 | -1.45(-1.01%) |
Jul 05, 2024 | 142.98 | 146.46 | 142.61 | 143.02 | 6,164,706 | +0.16(+0.11%) |
Jul 03, 2024 | 141.96 | 143.72 | 140.71 | 142.86 | 3,290,923 | +0.94(+0.66%) |
Jul 02, 2024 | 142.66 | 144.68 | 140.69 | 141.92 | 6,637,134 | -0.85(-0.60%) |