Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 129.09 | 130.10 | 121.30 | 125.48 | 587,656 | +3.86(+3.17%) |
Sep 25, 2024 | 118.82 | 123.54 | 118.82 | 121.62 | 487,292 | +3.46(+2.93%) |
Sep 24, 2024 | 113.26 | 119.32 | 111.24 | 118.16 | 455,592 | +5.66(+5.03%) |
Sep 23, 2024 | 112.28 | 113.10 | 110.12 | 112.50 | 230,490 | +0.75(+0.67%) |
Sep 20, 2024 | 112.63 | 114.04 | 109.03 | 111.75 | 391,931 | -2.40(-2.10%) |
Sep 19, 2024 | 113.20 | 117.05 | 112.60 | 114.15 | 690,926 | +8.45(+7.99%) |
Sep 18, 2024 | 109.76 | 112.98 | 105.45 | 105.70 | 619,994 | -2.95(-2.72%) |
Sep 17, 2024 | 112.44 | 113.20 | 107.12 | 108.65 | 378,383 | -1.12(-1.02%) |
Sep 16, 2024 | 109.56 | 111.63 | 106.25 | 109.77 | 366,971 | -3.65(-3.22%) |
Sep 13, 2024 | 112.45 | 114.25 | 110.77 | 113.42 | 330,514 | +1.59(+1.42%) |
Sep 12, 2024 | 109.43 | 114.11 | 106.36 | 111.83 | 794,156 | +2.80(+2.57%) |
Sep 11, 2024 | 98.01 | 109.67 | 94.64 | 109.03 | 1,032,265 | +12.54(+13.00%) |
Sep 10, 2024 | 95.00 | 96.78 | 91.64 | 96.49 | 593,400 | +2.96(+3.16%) |
Sep 09, 2024 | 91.70 | 93.57 | 89.40 | 93.53 | 483,935 | +4.70(+5.29%) |
Sep 06, 2024 | 96.18 | 96.51 | 86.76 | 88.83 | 648,649 | -8.85(-9.06%) |
Sep 05, 2024 | 94.53 | 101.48 | 94.53 | 97.68 | 321,585 | -0.03(-0.03%) |
Sep 04, 2024 | 95.02 | 102.29 | 94.00 | 97.71 | 606,536 | -1.04(-1.05%) |
Sep 03, 2024 | 113.22 | 113.22 | 97.22 | 98.75 | 975,303 | -19.62(-16.58%) |
Aug 30, 2024 | 117.98 | 120.87 | 114.44 | 118.37 | 403,491 | +4.74(+4.17%) |
Aug 29, 2024 | 118.89 | 123.25 | 112.51 | 113.63 | 639,997 | -8.69(-7.10%) |
Aug 28, 2024 | 126.73 | 127.78 | 118.26 | 122.32 | 537,076 | -5.23(-4.10%) |
Aug 27, 2024 | 122.48 | 128.77 | 119.90 | 127.55 | 482,403 | +3.01(+2.42%) |
Aug 26, 2024 | 130.10 | 132.87 | 122.08 | 124.54 | 593,320 | -6.29(-4.81%) |
Aug 23, 2024 | 126.42 | 132.10 | 125.19 | 130.83 | 697,305 | +8.46(+6.91%) |
Aug 22, 2024 | 134.37 | 135.57 | 121.44 | 122.37 | 935,034 | -9.13(-6.94%) |
Aug 21, 2024 | 129.16 | 132.80 | 128.12 | 131.50 | 413,544 | +2.84(+2.21%) |
Aug 20, 2024 | 131.04 | 133.25 | 126.39 | 128.66 | 543,962 | -4.44(-3.34%) |
Aug 19, 2024 | 124.78 | 133.16 | 122.71 | 133.10 | 680,692 | +7.60(+6.06%) |
Aug 16, 2024 | 121.96 | 126.17 | 120.55 | 125.50 | 462,080 | +1.75(+1.41%) |
Aug 15, 2024 | 117.04 | 124.67 | 115.53 | 123.75 | 935,310 | +9.88(+8.68%) |
Aug 14, 2024 | 115.00 | 115.68 | 108.51 | 113.87 | 636,694 | +1.72(+1.53%) |
Aug 13, 2024 | 106.65 | 112.15 | 104.41 | 112.15 | 847,306 | +11.05(+10.93%) |
Aug 12, 2024 | 97.87 | 103.72 | 97.59 | 101.10 | 486,897 | +4.38(+4.53%) |
Aug 09, 2024 | 96.11 | 98.33 | 93.88 | 96.72 | 604,940 | -0.21(-0.22%) |
Aug 08, 2024 | 91.24 | 97.22 | 85.57 | 96.93 | 1,178,369 | +11.00(+12.80%) |
Aug 07, 2024 | 100.00 | 101.38 | 85.51 | 85.93 | 1,176,181 | -7.72(-8.24%) |
Aug 06, 2024 | 93.21 | 99.18 | 89.29 | 93.65 | 863,065 | +3.45(+3.82%) |
Aug 05, 2024 | 76.70 | 95.02 | 76.00 | 90.20 | 1,322,690 | -7.74(-7.90%) |
Aug 02, 2024 | 95.13 | 100.75 | 90.89 | 97.94 | 1,442,942 | -7.59(-7.19%) |
Aug 01, 2024 | 120.06 | 124.03 | 101.17 | 105.53 | 2,383,970 | -16.54(-13.55%) |
Jul 31, 2024 | 116.97 | 123.20 | 113.18 | 122.07 | 918,070 | +20.00(+19.59%) |
Jul 30, 2024 | 115.00 | 115.55 | 100.35 | 102.07 | 1,049,939 | -11.96(-10.49%) |
Jul 29, 2024 | 117.59 | 122.00 | 113.55 | 114.03 | 360,622 | -2.15(-1.85%) |
Jul 26, 2024 | 119.63 | 119.63 | 113.71 | 116.18 | 403,987 | +2.67(+2.35%) |
Jul 25, 2024 | 116.00 | 121.10 | 105.33 | 113.51 | 1,283,605 | -4.47(-3.79%) |
Jul 24, 2024 | 128.86 | 129.83 | 116.96 | 117.98 | 1,082,972 | -16.50(-12.27%) |
Jul 23, 2024 | 133.80 | 137.42 | 133.57 | 134.48 | 425,439 | -2.12(-1.55%) |
Jul 22, 2024 | 131.12 | 136.79 | 130.00 | 136.60 | 1,028,403 | +10.32(+8.17%) |
Jul 19, 2024 | 132.78 | 133.77 | 125.47 | 126.28 | 571,952 | -7.44(-5.56%) |
Jul 18, 2024 | 136.10 | 136.10 | 126.04 | 133.72 | 917,864 | +4.88(+3.79%) |
Jul 17, 2024 | 138.50 | 139.12 | 128.80 | 128.84 | 1,025,327 | -20.94(-13.98%) |
Jul 16, 2024 | 152.51 | 153.10 | 145.34 | 149.78 | 418,607 | -2.26(-1.49%) |
Jul 15, 2024 | 154.82 | 156.49 | 149.54 | 152.04 | 431,661 | -0.29(-0.19%) |
Jul 12, 2024 | 150.77 | 158.10 | 148.95 | 152.33 | 514,045 | +2.91(+1.95%) |
Jul 11, 2024 | 165.86 | 165.86 | 147.66 | 149.42 | 1,072,212 | -13.62(-8.35%) |
Jul 10, 2024 | 160.80 | 163.99 | 158.13 | 163.04 | 453,510 | +6.49(+4.15%) |
Jul 09, 2024 | 155.73 | 160.18 | 152.00 | 156.55 | 639,610 | +4.43(+2.91%) |
Jul 08, 2024 | 149.66 | 154.85 | 149.25 | 152.12 | 354,146 | +5.39(+3.67%) |
Jul 05, 2024 | 149.93 | 152.11 | 146.00 | 146.73 | 499,023 | -2.82(-1.89%) |
Jul 03, 2024 | 139.76 | 149.95 | 139.56 | 149.55 | 374,793 | +8.97(+6.38%) |
Jul 02, 2024 | 136.18 | 140.60 | 136.08 | 140.58 | 429,569 | -0.01(-0.01%) |