Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.80 | 127.67 | 121.80 | 124.04 | 301,368,928 | +0.53(+0.43%) |
Sep 25, 2024 | 122.02 | 124.94 | 121.61 | 123.51 | 284,205,472 | +2.64(+2.18%) |
Sep 24, 2024 | 116.51 | 121.80 | 115.38 | 120.87 | 354,147,520 | +4.61(+3.97%) |
Sep 23, 2024 | 116.55 | 116.99 | 114.86 | 116.26 | 206,021,920 | +0.26(+0.22%) |
Sep 20, 2024 | 117.06 | 118.62 | 115.39 | 116.00 | 385,867,392 | -1.87(-1.59%) |
Sep 19, 2024 | 117.35 | 119.66 | 117.25 | 117.87 | 293,201,728 | +4.50(+3.97%) |
Sep 18, 2024 | 115.89 | 117.70 | 113.22 | 113.37 | 309,312,448 | -2.22(-1.92%) |
Sep 17, 2024 | 118.17 | 118.80 | 114.83 | 115.59 | 231,642,976 | -1.19(-1.02%) |
Sep 16, 2024 | 116.79 | 118.18 | 114.36 | 116.78 | 248,460,416 | -2.32(-1.95%) |
Sep 13, 2024 | 119.08 | 119.95 | 117.60 | 119.10 | 239,973,728 | -0.04(-0.03%) |
Sep 12, 2024 | 116.84 | 120.79 | 115.38 | 119.14 | 366,549,984 | +2.23(+1.91%) |
Sep 11, 2024 | 109.39 | 117.19 | 107.42 | 116.91 | 440,639,680 | +8.81(+8.15%) |
Sep 10, 2024 | 107.81 | 109.40 | 104.95 | 108.10 | 267,959,856 | +1.63(+1.53%) |
Sep 09, 2024 | 104.88 | 106.55 | 103.69 | 106.47 | 273,473,888 | +3.64(+3.54%) |
Sep 06, 2024 | 108.04 | 108.15 | 100.95 | 102.83 | 414,116,672 | -4.38(-4.09%) |
Sep 05, 2024 | 104.98 | 109.65 | 104.76 | 107.21 | 306,310,816 | +1.00(+0.94%) |
Sep 04, 2024 | 105.41 | 113.27 | 104.12 | 106.21 | 371,832,416 | -1.79(-1.66%) |
Sep 03, 2024 | 116.01 | 116.21 | 107.29 | 108.00 | 475,776,384 | -11.37(-9.53%) |
Aug 30, 2024 | 119.53 | 121.75 | 117.22 | 119.37 | 333,870,528 | +1.78(+1.51%) |
Aug 29, 2024 | 121.36 | 124.43 | 116.71 | 117.59 | 452,410,976 | -8.10(-6.44%) |
Aug 28, 2024 | 128.12 | 128.33 | 122.64 | 125.69 | 443,891,616 | -2.61(-2.03%) |
Aug 27, 2024 | 125.05 | 129.20 | 123.88 | 128.30 | 302,573,088 | +1.84(+1.46%) |
Aug 26, 2024 | 129.57 | 131.26 | 124.37 | 126.46 | 331,527,936 | -2.91(-2.25%) |
Aug 23, 2024 | 125.86 | 129.60 | 125.22 | 129.37 | 323,819,552 | +5.63(+4.55%) |
Aug 22, 2024 | 130.02 | 130.75 | 123.10 | 123.74 | 375,753,120 | -4.76(-3.70%) |
Aug 21, 2024 | 127.31 | 129.35 | 126.66 | 128.50 | 257,418,544 | +1.25(+0.98%) |
Aug 20, 2024 | 128.40 | 129.88 | 125.89 | 127.25 | 298,950,464 | -2.75(-2.12%) |
Aug 19, 2024 | 124.28 | 130.00 | 123.42 | 130.00 | 317,692,544 | +5.42(+4.35%) |
Aug 16, 2024 | 121.94 | 125.00 | 121.18 | 124.58 | 302,593,024 | +1.73(+1.41%) |
Aug 15, 2024 | 118.76 | 123.24 | 117.47 | 122.85 | 317,258,720 | +4.77(+4.04%) |
Aug 14, 2024 | 118.53 | 118.60 | 114.07 | 118.08 | 338,758,208 | +1.94(+1.67%) |
Aug 13, 2024 | 112.44 | 116.23 | 111.58 | 116.14 | 311,803,680 | +7.12(+6.53%) |
Aug 12, 2024 | 106.32 | 111.07 | 101.00 | 109.02 | 325,190,944 | +4.27(+4.08%) |
Aug 09, 2024 | 105.64 | 106.60 | 103.43 | 104.75 | 290,844,640 | -0.22(-0.21%) |
Aug 08, 2024 | 102.00 | 105.50 | 97.52 | 104.97 | 391,059,168 | +6.06(+6.13%) |
Aug 07, 2024 | 107.81 | 108.80 | 98.69 | 98.91 | 409,792,512 | -5.34(-5.12%) |
Aug 06, 2024 | 103.84 | 107.71 | 100.55 | 104.25 | 408,877,824 | +3.80(+3.78%) |
Aug 05, 2024 | 92.06 | 103.41 | 90.69 | 100.45 | 552,614,080 | -6.82(-6.36%) |
Aug 02, 2024 | 103.76 | 108.72 | 101.37 | 107.27 | 482,193,824 | -1.94(-1.78%) |
Aug 01, 2024 | 117.53 | 120.16 | 106.81 | 109.21 | 522,394,560 | -7.81(-6.67%) |
Jul 31, 2024 | 112.90 | 118.34 | 110.88 | 117.02 | 471,643,840 | +13.29(+12.81%) |
Jul 30, 2024 | 111.52 | 111.99 | 102.54 | 103.73 | 485,088,576 | -7.86(-7.04%) |
Jul 29, 2024 | 113.69 | 116.28 | 111.30 | 111.59 | 247,479,136 | -1.47(-1.30%) |
Jul 26, 2024 | 116.19 | 116.20 | 111.58 | 113.06 | 293,407,936 | +0.78(+0.69%) |
Jul 25, 2024 | 113.04 | 116.63 | 106.30 | 112.28 | 460,109,344 | -1.97(-1.72%) |
Jul 24, 2024 | 119.17 | 119.95 | 113.44 | 114.25 | 327,219,616 | -8.34(-6.80%) |
Jul 23, 2024 | 122.78 | 124.69 | 122.10 | 122.59 | 173,355,104 | -0.95(-0.77%) |
Jul 22, 2024 | 120.35 | 124.07 | 119.86 | 123.54 | 257,746,496 | +5.61(+4.76%) |
Jul 19, 2024 | 120.35 | 121.60 | 117.37 | 117.93 | 217,237,568 | -3.16(-2.61%) |
Jul 18, 2024 | 121.85 | 122.40 | 116.56 | 121.09 | 320,623,360 | +3.10(+2.63%) |
Jul 17, 2024 | 121.35 | 121.85 | 116.72 | 117.99 | 389,199,104 | -8.37(-6.62%) |
Jul 16, 2024 | 128.44 | 129.04 | 124.58 | 126.36 | 214,489,632 | -2.08(-1.62%) |
Jul 15, 2024 | 130.56 | 131.39 | 127.18 | 128.44 | 208,001,888 | -0.80(-0.62%) |
Jul 12, 2024 | 128.26 | 131.92 | 127.22 | 129.24 | 252,691,344 | +1.84(+1.44%) |
Jul 11, 2024 | 135.75 | 136.15 | 127.05 | 127.40 | 373,959,008 | -7.51(-5.57%) |
Jul 10, 2024 | 134.03 | 135.10 | 132.42 | 134.91 | 248,309,136 | +3.53(+2.69%) |
Jul 09, 2024 | 130.35 | 133.82 | 128.65 | 131.38 | 286,464,416 | +3.18(+2.48%) |
Jul 08, 2024 | 127.49 | 130.77 | 127.04 | 128.20 | 237,038,400 | +2.37(+1.88%) |
Jul 05, 2024 | 127.38 | 128.85 | 125.68 | 125.83 | 214,240,128 | -2.45(-1.91%) |
Jul 03, 2024 | 121.66 | 128.28 | 121.36 | 128.28 | 215,801,696 | +5.61(+4.57%) |
Jul 02, 2024 | 121.13 | 123.41 | 121.03 | 122.67 | 220,050,688 | -1.63(-1.31%) |