Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 125.58 | 127.86 | 124.34 | 126.66 | 4,738,064 | -1.12(-0.88%) |
Oct 28, 2024 | 125.21 | 128.62 | 123.97 | 127.78 | 5,211,812 | +3.75(+3.02%) |
Oct 25, 2024 | 127.35 | 128.35 | 123.10 | 124.03 | 3,792,462 | -1.55(-1.23%) |
Oct 24, 2024 | 125.91 | 127.11 | 123.30 | 125.58 | 3,316,206 | -0.53(-0.42%) |
Oct 23, 2024 | 124.00 | 128.70 | 123.11 | 126.11 | 4,549,953 | +1.07(+0.86%) |
Oct 22, 2024 | 128.00 | 128.88 | 124.70 | 125.04 | 5,755,954 | -5.34(-4.10%) |
Oct 21, 2024 | 131.58 | 133.43 | 127.81 | 130.38 | 4,311,587 | -0.78(-0.59%) |
Oct 18, 2024 | 127.30 | 132.26 | 125.37 | 131.16 | 6,257,343 | +3.89(+3.06%) |
Oct 17, 2024 | 139.48 | 139.48 | 126.99 | 127.27 | 11,714,121 | -8.42(-6.21%) |
Oct 16, 2024 | 130.74 | 136.08 | 128.45 | 135.69 | 7,569,537 | +7.40(+5.77%) |
Oct 15, 2024 | 132.01 | 132.78 | 126.52 | 128.29 | 6,933,288 | -3.97(-3.00%) |
Oct 14, 2024 | 127.77 | 133.74 | 127.29 | 132.26 | 11,983,185 | +6.97(+5.56%) |
Oct 11, 2024 | 117.50 | 125.31 | 114.50 | 125.29 | 10,896,346 | +1.18(+0.95%) |
Oct 10, 2024 | 124.00 | 127.04 | 122.97 | 124.11 | 5,810,428 | -0.07(-0.06%) |
Oct 09, 2024 | 126.41 | 126.50 | 120.77 | 124.18 | 9,777,765 | -3.78(-2.95%) |
Oct 08, 2024 | 131.00 | 131.25 | 127.73 | 127.96 | 8,985,838 | -3.31(-2.52%) |
Oct 07, 2024 | 139.86 | 143.87 | 128.36 | 131.27 | 15,664,539 | -7.14(-5.16%) |
Oct 04, 2024 | 134.34 | 139.38 | 132.80 | 138.41 | 12,361,156 | +5.96(+4.50%) |
Oct 03, 2024 | 128.40 | 135.30 | 126.01 | 132.45 | 14,014,894 | +7.08(+5.65%) |
Oct 02, 2024 | 120.05 | 127.57 | 119.69 | 125.37 | 8,787,004 | +2.82(+2.30%) |
Oct 01, 2024 | 118.00 | 122.64 | 115.03 | 122.55 | 7,121,434 | +4.01(+3.38%) |
Sep 30, 2024 | 117.88 | 120.28 | 114.84 | 118.54 | 7,525,772 | +0.82(+0.70%) |
Sep 27, 2024 | 115.25 | 119.70 | 114.32 | 117.72 | 7,237,482 | +3.56(+3.12%) |
Sep 26, 2024 | 120.00 | 122.01 | 113.62 | 114.16 | 12,970,555 | -4.92(-4.13%) |
Sep 25, 2024 | 114.18 | 120.61 | 113.70 | 119.08 | 15,854,867 | +6.68(+5.94%) |
Sep 24, 2024 | 111.89 | 115.57 | 111.18 | 112.40 | 9,720,383 | +0.77(+0.69%) |
Sep 23, 2024 | 110.35 | 114.55 | 107.04 | 111.63 | 15,610,163 | +3.75(+3.48%) |
Sep 20, 2024 | 99.73 | 108.26 | 97.86 | 107.88 | 23,358,470 | +15.36(+16.60%) |
Sep 19, 2024 | 94.11 | 95.02 | 90.05 | 92.52 | 7,905,207 | +1.55(+1.70%) |
Sep 18, 2024 | 91.61 | 93.72 | 90.52 | 90.97 | 5,972,476 | +0.04(+0.04%) |
Sep 17, 2024 | 90.11 | 92.19 | 88.68 | 90.93 | 5,995,639 | +1.75(+1.96%) |
Sep 16, 2024 | 84.80 | 89.86 | 84.72 | 89.19 | 6,963,206 | +3.84(+4.50%) |
Sep 13, 2024 | 82.32 | 85.76 | 80.93 | 85.35 | 6,362,698 | +5.07(+6.31%) |
Sep 12, 2024 | 79.91 | 81.67 | 78.84 | 80.28 | 3,871,343 | +0.41(+0.51%) |
Sep 11, 2024 | 76.78 | 80.10 | 75.03 | 79.87 | 5,006,181 | +3.97(+5.23%) |
Sep 10, 2024 | 75.23 | 76.64 | 74.32 | 75.90 | 3,400,906 | +1.13(+1.51%) |
Sep 09, 2024 | 74.82 | 75.31 | 72.73 | 74.77 | 4,131,355 | +1.25(+1.70%) |
Sep 06, 2024 | 75.54 | 76.25 | 72.97 | 73.53 | 5,173,812 | -2.12(-2.81%) |
Sep 05, 2024 | 76.43 | 77.04 | 75.32 | 75.65 | 4,316,700 | -0.85(-1.11%) |
Sep 04, 2024 | 75.32 | 78.26 | 74.85 | 76.50 | 5,295,002 | +0.94(+1.24%) |
Sep 03, 2024 | 84.80 | 84.83 | 75.50 | 75.56 | 9,506,693 | -9.67(-11.34%) |
Aug 30, 2024 | 84.87 | 85.95 | 84.02 | 85.23 | 3,956,441 | +0.76(+0.90%) |
Aug 29, 2024 | 83.00 | 86.03 | 83.00 | 84.47 | 4,860,427 | +2.16(+2.63%) |
Aug 28, 2024 | 84.37 | 84.71 | 82.03 | 82.30 | 3,556,217 | -2.09(-2.47%) |
Aug 27, 2024 | 83.93 | 85.74 | 83.21 | 84.39 | 2,958,006 | -0.29(-0.34%) |
Aug 26, 2024 | 86.11 | 87.68 | 83.97 | 84.68 | 4,785,338 | -0.89(-1.04%) |
Aug 23, 2024 | 83.74 | 85.99 | 83.19 | 85.57 | 5,328,269 | +2.46(+2.97%) |
Aug 22, 2024 | 82.21 | 84.56 | 81.86 | 83.10 | 5,197,472 | +1.02(+1.24%) |
Aug 21, 2024 | 79.46 | 82.79 | 78.84 | 82.08 | 4,050,808 | +2.63(+3.31%) |
Aug 20, 2024 | 80.26 | 80.45 | 78.81 | 79.45 | 4,442,452 | -1.10(-1.36%) |
Aug 19, 2024 | 79.31 | 80.57 | 78.22 | 80.55 | 3,857,592 | +1.39(+1.75%) |
Aug 16, 2024 | 80.94 | 80.94 | 78.38 | 79.16 | 4,833,282 | -2.09(-2.58%) |
Aug 15, 2024 | 79.36 | 81.38 | 78.18 | 81.26 | 4,967,545 | +2.19(+2.78%) |
Aug 14, 2024 | 80.08 | 80.71 | 77.29 | 79.06 | 5,156,295 | -1.20(-1.49%) |
Aug 13, 2024 | 78.84 | 81.74 | 77.75 | 80.26 | 6,510,728 | +2.48(+3.19%) |
Aug 12, 2024 | 78.80 | 78.81 | 74.91 | 77.78 | 5,430,307 | -0.68(-0.86%) |
Aug 09, 2024 | 77.81 | 78.74 | 75.74 | 78.45 | 5,599,654 | -0.44(-0.56%) |
Aug 08, 2024 | 75.32 | 80.27 | 73.41 | 78.89 | 10,770,422 | +5.12(+6.94%) |
Aug 07, 2024 | 76.50 | 76.87 | 72.36 | 73.77 | 8,873,921 | -0.44(-0.59%) |
Aug 06, 2024 | 69.83 | 75.59 | 69.83 | 74.21 | 6,296,982 | +4.18(+5.97%) |
Aug 05, 2024 | 66.66 | 71.29 | 66.34 | 70.03 | 6,983,014 | -2.22(-3.08%) |
Aug 02, 2024 | 74.11 | 74.38 | 69.65 | 72.26 | 9,387,659 | -3.60(-4.75%) |