Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 127.00 | 127.58 | 122.59 | 123.63 | 7,288,229 | -5.77(-4.46%) |
Oct 30, 2024 | 130.99 | 133.97 | 125.44 | 129.40 | 17,057,612 | +7.77(+6.39%) |
Oct 29, 2024 | 120.68 | 122.54 | 120.10 | 121.63 | 3,903,186 | +0.97(+0.80%) |
Oct 28, 2024 | 123.00 | 123.61 | 120.55 | 120.66 | 3,579,397 | -1.89(-1.54%) |
Oct 25, 2024 | 121.90 | 124.79 | 121.75 | 122.55 | 4,040,161 | +1.98(+1.64%) |
Oct 24, 2024 | 120.61 | 121.39 | 119.36 | 120.57 | 3,635,185 | +1.08(+0.90%) |
Oct 23, 2024 | 118.97 | 121.56 | 117.82 | 119.49 | 4,556,681 | -0.91(-0.76%) |
Oct 22, 2024 | 124.10 | 124.30 | 119.35 | 120.40 | 7,088,852 | -5.26(-4.19%) |
Oct 21, 2024 | 126.50 | 126.98 | 125.17 | 125.66 | 4,401,180 | -0.80(-0.63%) |
Oct 18, 2024 | 129.20 | 129.58 | 125.20 | 126.46 | 5,491,728 | -2.72(-2.11%) |
Oct 17, 2024 | 129.10 | 131.60 | 128.00 | 129.18 | 5,600,449 | +2.45(+1.93%) |
Oct 16, 2024 | 126.89 | 127.51 | 124.80 | 126.73 | 3,830,766 | +0.90(+0.72%) |
Oct 15, 2024 | 128.84 | 131.13 | 125.66 | 125.83 | 6,014,258 | -2.52(-1.96%) |
Oct 14, 2024 | 129.00 | 130.26 | 127.40 | 128.35 | 5,949,287 | +0.62(+0.49%) |
Oct 11, 2024 | 124.00 | 128.30 | 123.50 | 127.73 | 7,811,976 | +2.93(+2.35%) |
Oct 10, 2024 | 121.46 | 124.86 | 121.20 | 124.80 | 5,939,290 | +2.46(+2.01%) |
Oct 09, 2024 | 121.63 | 123.13 | 120.50 | 122.34 | 6,057,006 | +0.41(+0.34%) |
Oct 08, 2024 | 119.40 | 121.94 | 118.70 | 121.93 | 5,676,070 | +2.84(+2.38%) |
Oct 07, 2024 | 119.68 | 120.85 | 118.18 | 119.09 | 5,204,336 | -1.33(-1.10%) |
Oct 04, 2024 | 117.50 | 120.84 | 117.06 | 120.42 | 8,185,095 | +4.75(+4.11%) |
Oct 03, 2024 | 114.02 | 116.75 | 113.62 | 115.67 | 6,869,523 | +2.21(+1.95%) |
Oct 02, 2024 | 112.97 | 116.56 | 112.12 | 113.46 | 6,041,794 | +0.30(+0.27%) |
Oct 01, 2024 | 117.39 | 117.78 | 112.91 | 113.16 | 9,631,389 | -5.38(-4.54%) |
Sep 30, 2024 | 119.00 | 119.96 | 116.95 | 118.54 | 8,642,992 | -1.68(-1.40%) |
Sep 27, 2024 | 124.00 | 124.41 | 120.07 | 120.22 | 13,544,990 | -6.27(-4.96%) |
Sep 26, 2024 | 122.38 | 127.00 | 121.39 | 126.49 | 13,398,825 | +6.32(+5.26%) |
Sep 25, 2024 | 117.27 | 120.24 | 117.07 | 120.17 | 8,518,297 | +2.86(+2.44%) |
Sep 24, 2024 | 118.17 | 118.44 | 116.00 | 117.31 | 6,845,189 | -0.26(-0.22%) |
Sep 23, 2024 | 117.55 | 118.10 | 116.58 | 117.57 | 8,066,765 | +0.07(+0.06%) |
Sep 20, 2024 | 116.50 | 119.05 | 115.08 | 117.50 | 75,332,976 | -0.27(-0.23%) |
Sep 19, 2024 | 120.07 | 120.07 | 117.36 | 117.77 | 10,623,280 | +1.78(+1.53%) |
Sep 18, 2024 | 117.58 | 119.62 | 115.94 | 115.99 | 10,771,186 | -0.83(-0.71%) |
Sep 17, 2024 | 117.71 | 118.31 | 115.04 | 116.82 | 9,410,896 | +1.42(+1.23%) |
Sep 16, 2024 | 112.38 | 115.80 | 112.22 | 115.40 | 8,593,645 | +1.10(+0.96%) |
Sep 13, 2024 | 112.18 | 114.65 | 111.39 | 114.30 | 7,353,342 | +2.15(+1.92%) |
Sep 12, 2024 | 108.70 | 113.23 | 108.60 | 112.15 | 9,899,986 | +3.35(+3.08%) |
Sep 11, 2024 | 107.15 | 108.90 | 105.55 | 108.80 | 9,711,244 | +2.16(+2.03%) |
Sep 10, 2024 | 106.15 | 107.53 | 105.42 | 106.64 | 9,311,832 | +0.75(+0.71%) |
Sep 09, 2024 | 107.35 | 107.65 | 105.10 | 105.89 | 18,731,394 | +3.89(+3.81%) |
Sep 06, 2024 | 106.52 | 108.21 | 101.41 | 102.00 | 11,962,624 | -5.16(-4.82%) |
Sep 05, 2024 | 107.00 | 108.30 | 105.13 | 107.16 | 9,338,436 | -1.90(-1.74%) |
Sep 04, 2024 | 109.00 | 110.55 | 107.31 | 109.06 | 8,104,692 | -1.71(-1.54%) |
Sep 03, 2024 | 114.88 | 116.69 | 109.12 | 110.77 | 14,151,580 | -4.77(-4.13%) |
Aug 30, 2024 | 115.36 | 117.72 | 110.65 | 115.54 | 33,433,738 | +4.80(+4.33%) |
Aug 29, 2024 | 108.28 | 114.44 | 108.10 | 110.74 | 23,698,912 | -0.82(-0.74%) |
Aug 28, 2024 | 110.30 | 112.07 | 108.21 | 111.56 | 9,504,948 | -0.30(-0.27%) |
Aug 27, 2024 | 110.33 | 112.37 | 109.71 | 111.86 | 6,261,751 | +0.19(+0.17%) |
Aug 26, 2024 | 112.01 | 114.15 | 110.35 | 111.67 | 7,301,153 | -0.34(-0.30%) |
Aug 23, 2024 | 110.35 | 112.66 | 110.07 | 112.01 | 6,023,400 | +3.03(+2.78%) |
Aug 22, 2024 | 112.55 | 114.02 | 108.67 | 108.98 | 7,018,864 | -2.72(-2.44%) |
Aug 21, 2024 | 110.85 | 111.90 | 108.86 | 111.70 | 6,702,568 | +0.99(+0.89%) |
Aug 20, 2024 | 111.75 | 112.48 | 109.56 | 110.71 | 6,172,599 | -1.16(-1.04%) |
Aug 19, 2024 | 111.00 | 112.06 | 108.38 | 111.87 | 8,366,076 | +0.57(+0.51%) |
Aug 16, 2024 | 108.90 | 112.16 | 108.06 | 111.30 | 11,632,620 | +1.09(+0.99%) |
Aug 15, 2024 | 107.06 | 110.96 | 105.41 | 110.21 | 17,725,152 | +7.26(+7.05%) |
Aug 14, 2024 | 101.06 | 104.37 | 100.31 | 102.95 | 12,132,049 | +3.01(+3.01%) |
Aug 13, 2024 | 97.10 | 101.49 | 96.57 | 99.94 | 14,920,782 | +4.67(+4.90%) |
Aug 12, 2024 | 92.20 | 97.90 | 91.83 | 95.27 | 9,870,447 | +2.72(+2.94%) |
Aug 09, 2024 | 89.48 | 93.43 | 88.57 | 92.55 | 8,405,053 | +1.09(+1.19%) |
Aug 08, 2024 | 89.77 | 91.70 | 88.45 | 91.46 | 10,227,927 | +3.57(+4.06%) |
Aug 07, 2024 | 90.37 | 93.03 | 86.93 | 87.89 | 21,530,716 | -6.78(-7.16%) |
Aug 06, 2024 | 98.66 | 99.27 | 93.34 | 94.67 | 15,454,172 | -3.51(-3.58%) |
Aug 05, 2024 | 90.48 | 99.89 | 90.13 | 98.18 | 13,125,801 | -4.11(-4.02%) |
Aug 02, 2024 | 101.70 | 103.80 | 99.93 | 102.29 | 11,833,129 | -6.14(-5.66%) |