Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 116.88 | 117.44 | 114.33 | 114.86 | 1,777,988 | -1.75(-1.50%) |
Sep 26, 2024 | 115.91 | 117.88 | 112.41 | 116.61 | 2,416,706 | +5.25(+4.71%) |
Sep 25, 2024 | 112.35 | 113.54 | 110.68 | 111.36 | 1,787,799 | -0.94(-0.84%) |
Sep 24, 2024 | 112.17 | 113.12 | 110.33 | 112.30 | 2,069,544 | +0.72(+0.65%) |
Sep 23, 2024 | 112.13 | 112.59 | 110.97 | 111.58 | 1,588,992 | +0.94(+0.85%) |
Sep 20, 2024 | 113.99 | 114.08 | 109.94 | 110.64 | 3,488,940 | -4.72(-4.09%) |
Sep 19, 2024 | 115.29 | 117.19 | 113.28 | 115.36 | 2,581,390 | +5.29(+4.81%) |
Sep 18, 2024 | 112.71 | 113.70 | 109.71 | 110.07 | 1,488,581 | -1.57(-1.41%) |
Sep 17, 2024 | 112.23 | 113.24 | 110.48 | 111.64 | 836,666 | +1.49(+1.35%) |
Sep 16, 2024 | 109.51 | 110.47 | 108.34 | 110.15 | 1,328,403 | -0.52(-0.47%) |
Sep 13, 2024 | 109.63 | 111.66 | 108.70 | 110.67 | 1,459,319 | +2.44(+2.25%) |
Sep 12, 2024 | 111.23 | 111.23 | 107.72 | 108.23 | 1,436,666 | -2.44(-2.20%) |
Sep 11, 2024 | 108.32 | 111.14 | 105.83 | 110.67 | 2,705,409 | +3.30(+3.07%) |
Sep 10, 2024 | 105.36 | 107.46 | 103.83 | 107.37 | 1,311,785 | +2.37(+2.26%) |
Sep 09, 2024 | 108.61 | 108.61 | 104.13 | 105.00 | 2,488,837 | -2.11(-1.97%) |
Sep 06, 2024 | 109.83 | 110.55 | 106.13 | 107.11 | 3,653,570 | -3.06(-2.78%) |
Sep 05, 2024 | 107.06 | 110.54 | 106.17 | 110.17 | 2,134,901 | +1.03(+0.94%) |
Sep 04, 2024 | 107.20 | 110.86 | 106.76 | 109.14 | 1,672,767 | +0.83(+0.77%) |
Sep 03, 2024 | 113.64 | 113.65 | 107.21 | 108.31 | 3,673,524 | -7.56(-6.52%) |
Aug 30, 2024 | 115.46 | 116.20 | 114.33 | 115.87 | 1,848,509 | +3.35(+2.98%) |
Aug 29, 2024 | 114.50 | 116.26 | 111.97 | 112.52 | 1,095,374 | -0.32(-0.28%) |
Aug 28, 2024 | 115.37 | 116.34 | 111.22 | 112.84 | 1,001,518 | -2.70(-2.34%) |
Aug 27, 2024 | 111.86 | 115.99 | 111.12 | 115.54 | 1,420,460 | +3.01(+2.67%) |
Aug 26, 2024 | 118.42 | 119.95 | 112.09 | 112.53 | 1,526,194 | -3.79(-3.26%) |
Aug 23, 2024 | 113.73 | 117.05 | 112.91 | 116.32 | 1,610,180 | +4.31(+3.85%) |
Aug 22, 2024 | 116.36 | 118.27 | 111.77 | 112.01 | 1,737,523 | -3.35(-2.90%) |
Aug 21, 2024 | 113.44 | 116.51 | 112.73 | 115.36 | 1,400,634 | +3.27(+2.92%) |
Aug 20, 2024 | 112.93 | 114.17 | 111.07 | 112.09 | 1,575,948 | -2.50(-2.18%) |
Aug 19, 2024 | 112.31 | 114.98 | 110.22 | 114.59 | 1,292,651 | +1.78(+1.58%) |
Aug 16, 2024 | 111.41 | 113.88 | 110.47 | 112.81 | 1,202,337 | -0.54(-0.48%) |
Aug 15, 2024 | 110.79 | 113.87 | 110.04 | 113.35 | 2,215,795 | +5.66(+5.26%) |
Aug 14, 2024 | 109.52 | 110.25 | 105.64 | 107.69 | 1,525,152 | -0.97(-0.89%) |
Aug 13, 2024 | 105.76 | 109.09 | 104.73 | 108.66 | 1,565,218 | +4.01(+3.83%) |
Aug 12, 2024 | 104.63 | 106.03 | 102.46 | 104.65 | 1,720,623 | +0.72(+0.69%) |
Aug 09, 2024 | 105.49 | 106.24 | 102.83 | 103.93 | 1,289,077 | -2.56(-2.40%) |
Aug 08, 2024 | 101.58 | 106.63 | 99.14 | 106.49 | 3,024,113 | +8.40(+8.56%) |
Aug 07, 2024 | 106.76 | 107.64 | 97.58 | 98.09 | 3,270,334 | -4.08(-3.99%) |
Aug 06, 2024 | 102.84 | 106.11 | 100.23 | 102.17 | 4,472,400 | +0.29(+0.28%) |
Aug 05, 2024 | 96.66 | 105.54 | 95.54 | 101.88 | 4,252,184 | -0.26(-0.25%) |
Aug 02, 2024 | 107.00 | 107.00 | 100.87 | 102.14 | 5,638,350 | -7.74(-7.04%) |
Aug 01, 2024 | 114.43 | 119.46 | 108.53 | 109.88 | 4,926,230 | -8.41(-7.11%) |
Jul 31, 2024 | 115.20 | 119.07 | 106.44 | 118.29 | 5,209,301 | -4.05(-3.31%) |
Jul 30, 2024 | 127.68 | 128.56 | 121.13 | 122.34 | 2,377,718 | -5.34(-4.18%) |
Jul 29, 2024 | 128.84 | 130.45 | 126.84 | 127.68 | 1,252,852 | +1.06(+0.84%) |
Jul 26, 2024 | 126.45 | 129.19 | 124.97 | 126.62 | 1,399,427 | +3.09(+2.50%) |
Jul 25, 2024 | 124.26 | 129.06 | 121.34 | 123.53 | 2,049,585 | -1.09(-0.87%) |
Jul 24, 2024 | 129.06 | 129.93 | 124.44 | 124.62 | 1,808,693 | -6.68(-5.08%) |
Jul 23, 2024 | 131.23 | 133.67 | 130.99 | 131.29 | 916,998 | -2.12(-1.59%) |
Jul 22, 2024 | 131.20 | 133.68 | 128.96 | 133.41 | 1,734,419 | +6.20(+4.87%) |
Jul 19, 2024 | 130.55 | 132.04 | 126.95 | 127.22 | 1,595,441 | -3.06(-2.35%) |
Jul 18, 2024 | 135.31 | 136.35 | 128.12 | 130.27 | 2,813,240 | -3.43(-2.56%) |
Jul 17, 2024 | 141.12 | 144.03 | 133.47 | 133.70 | 3,465,162 | -12.66(-8.65%) |
Jul 16, 2024 | 146.00 | 147.28 | 143.41 | 146.36 | 997,564 | +1.28(+0.88%) |
Jul 15, 2024 | 144.65 | 146.75 | 142.82 | 145.08 | 1,112,031 | +0.75(+0.52%) |
Jul 12, 2024 | 140.59 | 147.45 | 138.39 | 144.33 | 1,815,589 | +3.80(+2.70%) |
Jul 11, 2024 | 144.88 | 145.33 | 140.32 | 140.53 | 2,071,542 | -3.12(-2.17%) |
Jul 10, 2024 | 141.75 | 143.97 | 139.91 | 143.65 | 1,089,668 | +3.54(+2.53%) |
Jul 09, 2024 | 140.91 | 141.87 | 139.41 | 140.12 | 904,465 | -1.29(-0.91%) |
Jul 08, 2024 | 139.65 | 142.51 | 138.80 | 141.40 | 1,188,528 | +2.45(+1.76%) |
Jul 05, 2024 | 141.53 | 141.85 | 138.87 | 138.96 | 772,138 | -1.61(-1.14%) |
Jul 03, 2024 | 136.84 | 142.18 | 136.06 | 140.56 | 1,206,608 | +4.07(+2.98%) |
Jul 02, 2024 | 132.38 | 136.62 | 132.35 | 136.50 | 1,048,718 | +3.07(+2.30%) |