Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 12,167,119 | +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%) |
Aug 01, 2024 | 127.86 | 131.46 | 127.36 | 127.82 | 4,467,012 | -1.07(-0.83%) |
Jul 31, 2024 | 127.46 | 129.23 | 126.68 | 128.89 | 7,687,586 | +5.73(+4.65%) |
Jul 30, 2024 | 128.11 | 128.20 | 123.01 | 123.16 | 7,818,140 | -4.43(-3.47%) |
Jul 29, 2024 | 127.68 | 129.72 | 126.39 | 127.59 | 6,768,012 | -3.21(-2.45%) |
Jul 26, 2024 | 129.04 | 131.63 | 128.00 | 130.80 | 3,144,674 | +1.06(+0.82%) |
Jul 25, 2024 | 131.75 | 133.60 | 129.63 | 129.74 | 4,507,466 | -2.13(-1.62%) |
Jul 24, 2024 | 131.90 | 134.68 | 131.39 | 131.87 | 3,589,064 | -1.21(-0.91%) |
Jul 23, 2024 | 132.42 | 134.41 | 132.10 | 133.08 | 3,213,266 | -1.16(-0.86%) |
Jul 22, 2024 | 135.88 | 136.77 | 133.82 | 134.24 | 4,200,988 | +1.20(+0.90%) |
Jul 19, 2024 | 131.95 | 133.29 | 130.77 | 133.04 | 4,888,695 | +0.96(+0.73%) |
Jul 18, 2024 | 132.70 | 134.06 | 130.25 | 132.08 | 5,182,299 | +0.26(+0.20%) |
Jul 17, 2024 | 134.72 | 134.72 | 130.30 | 131.82 | 9,822,392 | -4.02(-2.96%) |
Jul 16, 2024 | 137.11 | 138.98 | 135.79 | 135.84 | 5,365,898 | -2.15(-1.56%) |
Jul 15, 2024 | 137.31 | 139.43 | 134.40 | 137.99 | 8,416,246 | -4.43(-3.11%) |
Jul 12, 2024 | 142.02 | 145.06 | 141.95 | 142.42 | 8,882,968 | +3.18(+2.28%) |
Jul 11, 2024 | 140.08 | 142.10 | 138.40 | 139.24 | 6,367,845 | +1.17(+0.85%) |
Jul 10, 2024 | 138.13 | 139.61 | 137.40 | 138.07 | 3,799,845 | +0.35(+0.25%) |
Jul 09, 2024 | 135.00 | 138.04 | 134.61 | 137.72 | 6,228,852 | +3.04(+2.26%) |
Jul 08, 2024 | 135.36 | 135.61 | 133.38 | 134.68 | 3,992,262 | -1.51(-1.11%) |
Jul 05, 2024 | 135.76 | 136.95 | 133.17 | 136.19 | 5,754,176 | -1.15(-0.84%) |
Jul 03, 2024 | 133.62 | 138.60 | 133.36 | 137.34 | 5,437,778 | +3.46(+2.58%) |
Jul 02, 2024 | 132.26 | 134.11 | 131.35 | 133.88 | 3,975,213 | +0.90(+0.68%) |