Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 135.63 | 136.42 | 134.78 | 136.27 | 1,163,772 | -0.05(-0.04%) |
Oct 21, 2024 | 135.30 | 136.96 | 134.12 | 136.32 | 1,432,591 | +0.98(+0.72%) |
Oct 18, 2024 | 134.79 | 135.86 | 133.80 | 135.34 | 1,068,904 | +1.05(+0.78%) |
Oct 17, 2024 | 134.91 | 135.63 | 133.20 | 134.29 | 1,269,162 | +0.13(+0.10%) |
Oct 16, 2024 | 134.81 | 134.88 | 131.05 | 134.16 | 1,057,245 | +0.25(+0.19%) |
Oct 15, 2024 | 133.50 | 134.43 | 128.20 | 133.91 | 2,483,777 | -0.84(-0.62%) |
Oct 14, 2024 | 134.68 | 135.57 | 132.01 | 134.75 | 2,322,378 | +1.10(+0.82%) |
Oct 11, 2024 | 130.57 | 134.19 | 130.57 | 133.65 | 1,650,257 | +3.41(+2.62%) |
Oct 10, 2024 | 130.86 | 131.74 | 128.80 | 130.24 | 1,235,633 | -1.62(-1.23%) |
Oct 09, 2024 | 132.96 | 133.95 | 129.14 | 131.86 | 1,669,814 | -0.13(-0.10%) |
Oct 08, 2024 | 126.79 | 133.54 | 126.70 | 131.99 | 3,328,561 | +5.99(+4.75%) |
Oct 07, 2024 | 127.00 | 128.55 | 124.81 | 126.00 | 2,111,545 | -0.60(-0.47%) |
Oct 04, 2024 | 126.50 | 128.59 | 125.59 | 126.60 | 1,905,220 | +1.67(+1.34%) |
Oct 03, 2024 | 122.92 | 125.22 | 121.89 | 124.93 | 1,404,765 | +2.01(+1.64%) |
Oct 02, 2024 | 121.00 | 123.36 | 118.62 | 122.92 | 1,667,194 | +0.49(+0.40%) |
Oct 01, 2024 | 124.11 | 125.66 | 122.28 | 122.43 | 2,233,450 | -1.42(-1.15%) |
Sep 30, 2024 | 123.30 | 125.25 | 120.10 | 123.85 | 3,230,085 | +0.09(+0.07%) |
Sep 27, 2024 | 127.25 | 127.30 | 121.89 | 123.76 | 3,181,198 | -3.36(-2.64%) |
Sep 26, 2024 | 127.90 | 128.88 | 126.02 | 127.12 | 1,835,193 | +0.28(+0.22%) |
Sep 25, 2024 | 128.00 | 129.10 | 125.76 | 126.84 | 1,810,776 | -0.60(-0.47%) |
Sep 24, 2024 | 128.13 | 129.06 | 126.11 | 127.44 | 1,903,108 | -0.83(-0.65%) |
Sep 23, 2024 | 130.50 | 131.82 | 127.61 | 128.27 | 2,507,944 | -0.52(-0.40%) |
Sep 20, 2024 | 125.23 | 129.50 | 124.75 | 128.79 | 8,209,738 | +3.57(+2.85%) |
Sep 19, 2024 | 126.34 | 127.52 | 123.75 | 125.22 | 2,077,471 | +0.92(+0.74%) |
Sep 18, 2024 | 123.00 | 126.14 | 122.61 | 124.30 | 1,788,992 | +1.83(+1.49%) |
Sep 17, 2024 | 123.86 | 125.46 | 121.26 | 122.47 | 2,150,289 | -0.38(-0.31%) |
Sep 16, 2024 | 122.74 | 123.85 | 120.25 | 122.85 | 2,231,003 | +0.34(+0.28%) |
Sep 13, 2024 | 126.52 | 127.00 | 121.61 | 122.51 | 2,879,554 | -2.96(-2.36%) |
Sep 12, 2024 | 121.25 | 126.24 | 119.90 | 125.47 | 3,107,863 | +4.22(+3.48%) |
Sep 11, 2024 | 120.00 | 121.53 | 118.79 | 121.25 | 1,917,230 | +1.52(+1.27%) |
Sep 10, 2024 | 120.56 | 122.27 | 118.41 | 119.73 | 2,103,870 | -0.36(-0.30%) |
Sep 09, 2024 | 117.13 | 121.98 | 117.07 | 120.09 | 3,778,988 | +3.96(+3.41%) |
Sep 06, 2024 | 117.52 | 118.42 | 113.13 | 116.13 | 2,173,344 | -0.58(-0.50%) |
Sep 05, 2024 | 113.73 | 118.15 | 113.66 | 116.71 | 2,368,981 | +2.74(+2.40%) |
Sep 04, 2024 | 110.31 | 114.68 | 110.31 | 113.97 | 2,035,641 | +2.05(+1.83%) |
Sep 03, 2024 | 112.94 | 114.86 | 110.34 | 111.92 | 2,644,194 | -2.12(-1.86%) |
Aug 30, 2024 | 112.00 | 114.04 | 110.30 | 114.04 | 2,956,050 | +3.17(+2.86%) |
Aug 29, 2024 | 115.93 | 116.20 | 110.66 | 110.87 | 5,438,106 | -7.57(-6.39%) |
Aug 28, 2024 | 117.85 | 119.92 | 116.44 | 118.44 | 4,555,094 | +0.34(+0.29%) |
Aug 27, 2024 | 115.90 | 120.20 | 113.90 | 118.10 | 12,331,281 | -7.70(-6.12%) |
Aug 26, 2024 | 123.41 | 128.18 | 121.88 | 125.80 | 10,921,533 | +3.80(+3.11%) |
Aug 23, 2024 | 110.23 | 125.87 | 110.00 | 122.00 | 21,802,072 | +20.02(+19.63%) |
Aug 22, 2024 | 102.96 | 104.84 | 101.80 | 101.98 | 6,456,691 | -0.89(-0.87%) |
Aug 21, 2024 | 97.86 | 102.90 | 97.35 | 102.87 | 2,436,655 | +4.66(+4.74%) |
Aug 20, 2024 | 100.20 | 101.20 | 96.93 | 98.21 | 1,505,542 | -1.99(-1.99%) |
Aug 19, 2024 | 99.37 | 100.38 | 96.50 | 100.20 | 2,236,019 | +1.24(+1.25%) |
Aug 16, 2024 | 96.70 | 99.50 | 96.70 | 98.96 | 1,867,241 | +1.72(+1.77%) |
Aug 15, 2024 | 96.94 | 98.40 | 95.38 | 97.24 | 1,756,995 | +1.48(+1.55%) |
Aug 14, 2024 | 94.29 | 96.39 | 93.06 | 95.76 | 1,847,878 | +1.31(+1.39%) |
Aug 13, 2024 | 90.35 | 95.37 | 90.20 | 94.45 | 2,349,190 | +4.54(+5.05%) |
Aug 12, 2024 | 90.00 | 91.35 | 89.01 | 89.91 | 1,731,487 | -0.38(-0.42%) |
Aug 09, 2024 | 86.41 | 91.68 | 85.77 | 90.29 | 4,379,424 | +6.31(+7.51%) |
Aug 08, 2024 | 82.82 | 84.25 | 79.70 | 83.98 | 2,518,512 | +1.33(+1.61%) |
Aug 07, 2024 | 83.91 | 86.06 | 82.46 | 82.65 | 1,515,400 | -0.02(-0.02%) |
Aug 06, 2024 | 81.00 | 84.19 | 79.00 | 82.67 | 1,594,889 | +2.79(+3.49%) |
Aug 05, 2024 | 73.25 | 81.68 | 72.10 | 79.88 | 2,249,513 | -1.36(-1.67%) |
Aug 02, 2024 | 80.64 | 82.25 | 77.00 | 81.24 | 2,589,472 | -3.24(-3.84%) |