Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 112.93 | 115.21 | 107.53 | 108.43 | 9,162,160 | -5.25(-4.62%) |
Jul 31, 2024 | 114.76 | 116.60 | 112.20 | 113.68 | 11,317,203 | +5.07(+4.67%) |
Jul 30, 2024 | 112.31 | 113.25 | 105.77 | 108.61 | 11,905,721 | -2.59(-2.33%) |
Jul 29, 2024 | 114.36 | 115.50 | 110.95 | 111.20 | 7,524,959 | -2.36(-2.08%) |
Jul 26, 2024 | 114.25 | 114.72 | 111.55 | 113.56 | 8,419,950 | +2.13(+1.91%) |
Jul 25, 2024 | 116.00 | 116.00 | 110.33 | 111.43 | 17,358,090 | -4.69(-4.04%) |
Jul 24, 2024 | 123.53 | 123.53 | 115.89 | 116.12 | 15,584,536 | -9.73(-7.73%) |
Jul 23, 2024 | 126.95 | 128.15 | 125.35 | 125.85 | 5,939,456 | -2.44(-1.91%) |
Jul 22, 2024 | 127.73 | 129.42 | 126.64 | 128.29 | 6,274,912 | +2.94(+2.35%) |
Jul 19, 2024 | 124.98 | 127.44 | 123.84 | 125.36 | 6,956,884 | +0.45(+0.36%) |
Jul 18, 2024 | 126.19 | 126.50 | 121.61 | 124.91 | 9,687,106 | +0.17(+0.14%) |
Jul 17, 2024 | 127.70 | 129.32 | 124.24 | 124.74 | 18,942,874 | -9.06(-6.77%) |
Jul 16, 2024 | 137.16 | 137.25 | 131.93 | 133.80 | 10,281,213 | -2.95(-2.16%) |
Jul 15, 2024 | 140.26 | 140.60 | 136.05 | 136.75 | 8,086,485 | -2.34(-1.68%) |
Jul 12, 2024 | 139.12 | 141.05 | 137.03 | 139.09 | 7,402,003 | -1.15(-0.82%) |
Jul 11, 2024 | 145.06 | 145.94 | 138.94 | 140.23 | 8,270,691 | -5.03(-3.46%) |
Jul 10, 2024 | 145.78 | 146.72 | 141.34 | 145.27 | 7,406,355 | +0.03(+0.02%) |
Jul 09, 2024 | 145.56 | 149.71 | 143.34 | 145.24 | 11,444,739 | -0.23(-0.16%) |
Jul 08, 2024 | 139.52 | 146.62 | 138.72 | 145.47 | 12,389,796 | +6.99(+5.04%) |
Jul 05, 2024 | 141.71 | 142.27 | 137.83 | 138.48 | 8,932,099 | -3.70(-2.60%) |
Jul 03, 2024 | 147.18 | 148.95 | 140.10 | 142.18 | 13,220,215 | -0.80(-0.56%) |
Jul 02, 2024 | 139.74 | 143.04 | 139.44 | 142.97 | 7,770,976 | +0.65(+0.46%) |