Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 123.25 | 125.56 | 122.51 | 125.29 | 331,052 | +2.70(+2.20%) |
Aug 20, 2024 | 124.06 | 124.11 | 121.98 | 122.59 | 256,014 | -1.73(-1.39%) |
Aug 19, 2024 | 123.94 | 125.00 | 123.65 | 124.32 | 204,349 | +0.62(+0.50%) |
Aug 16, 2024 | 123.61 | 124.26 | 123.10 | 123.70 | 346,732 | +0.24(+0.19%) |
Aug 15, 2024 | 120.97 | 124.07 | 120.23 | 123.46 | 317,935 | +4.14(+3.47%) |
Aug 14, 2024 | 118.21 | 120.38 | 117.81 | 119.32 | 377,893 | +1.15(+0.97%) |
Aug 13, 2024 | 120.68 | 120.94 | 118.07 | 118.17 | 453,013 | -2.07(-1.72%) |
Aug 12, 2024 | 121.54 | 122.04 | 119.86 | 120.24 | 329,845 | -1.04(-0.86%) |
Aug 09, 2024 | 120.98 | 122.72 | 119.13 | 121.28 | 633,370 | -0.02(-0.02%) |
Aug 08, 2024 | 123.37 | 125.04 | 118.55 | 121.30 | 914,440 | -2.48(-2.00%) |
Aug 07, 2024 | 125.73 | 125.99 | 122.40 | 123.78 | 632,284 | -1.83(-1.46%) |
Aug 06, 2024 | 125.41 | 127.56 | 124.67 | 125.61 | 398,528 | +0.64(+0.51%) |
Aug 05, 2024 | 123.65 | 126.80 | 122.91 | 124.97 | 497,941 | -2.03(-1.60%) |
Aug 02, 2024 | 121.73 | 127.24 | 120.61 | 127.00 | 690,845 | +1.15(+0.91%) |
Aug 01, 2024 | 127.19 | 127.19 | 124.27 | 125.85 | 510,329 | -1.60(-1.26%) |
Jul 31, 2024 | 130.23 | 130.75 | 126.52 | 127.45 | 423,699 | -4.02(-3.06%) |
Jul 30, 2024 | 130.18 | 131.98 | 129.50 | 131.47 | 361,342 | +1.81(+1.40%) |
Jul 29, 2024 | 128.00 | 129.94 | 127.61 | 129.66 | 313,833 | +1.50(+1.17%) |
Jul 26, 2024 | 127.35 | 129.55 | 126.08 | 128.16 | 504,976 | +2.03(+1.61%) |
Jul 25, 2024 | 121.85 | 127.16 | 120.54 | 126.13 | 469,028 | +4.19(+3.44%) |
Jul 24, 2024 | 125.65 | 127.20 | 121.90 | 121.94 | 513,628 | -4.42(-3.50%) |
Jul 23, 2024 | 127.02 | 129.29 | 126.17 | 126.36 | 420,674 | -0.17(-0.13%) |
Jul 22, 2024 | 128.22 | 128.76 | 125.77 | 126.53 | 340,326 | -0.91(-0.71%) |
Jul 19, 2024 | 127.37 | 128.59 | 126.25 | 127.44 | 462,114 | -1.99(-1.54%) |
Jul 18, 2024 | 129.51 | 133.11 | 128.99 | 129.43 | 682,592 | -1.10(-0.84%) |
Jul 17, 2024 | 131.87 | 134.44 | 130.01 | 130.53 | 904,136 | -1.94(-1.46%) |
Jul 16, 2024 | 128.94 | 132.73 | 128.94 | 132.47 | 886,927 | +4.41(+3.44%) |
Jul 15, 2024 | 126.38 | 128.46 | 125.98 | 128.06 | 711,452 | +2.50(+1.99%) |
Jul 12, 2024 | 123.42 | 126.45 | 123.38 | 125.56 | 477,475 | +2.41(+1.96%) |
Jul 11, 2024 | 121.97 | 123.69 | 121.73 | 123.15 | 507,533 | +1.97(+1.63%) |
Jul 10, 2024 | 119.18 | 121.56 | 118.69 | 121.18 | 404,172 | +2.54(+2.14%) |
Jul 09, 2024 | 117.00 | 119.73 | 116.13 | 118.64 | 480,789 | +1.58(+1.35%) |
Jul 08, 2024 | 118.91 | 120.18 | 116.75 | 117.06 | 419,010 | -1.61(-1.36%) |
Jul 05, 2024 | 117.70 | 118.89 | 116.92 | 118.67 | 505,546 | +1.02(+0.87%) |
Jul 03, 2024 | 117.92 | 118.22 | 116.91 | 117.65 | 327,577 | -0.60(-0.51%) |
Jul 02, 2024 | 118.68 | 119.13 | 117.75 | 118.25 | 587,829 | -0.64(-0.54%) |
Jul 01, 2024 | 119.98 | 120.28 | 118.14 | 118.89 | 616,510 | +0.18(+0.15%) |
Jun 28, 2024 | 118.18 | 119.91 | 117.17 | 118.71 | 636,575 | +1.05(+0.89%) |
Jun 27, 2024 | 117.61 | 117.82 | 116.76 | 117.67 | 372,508 | +0.29(+0.25%) |
Jun 26, 2024 | 118.96 | 119.30 | 117.13 | 117.38 | 477,976 | -2.22(-1.85%) |
Jun 25, 2024 | 120.23 | 121.70 | 119.09 | 119.59 | 406,262 | -0.46(-0.38%) |
Jun 24, 2024 | 117.84 | 120.23 | 117.33 | 120.05 | 543,494 | +2.28(+1.93%) |
Jun 21, 2024 | 116.78 | 118.39 | 115.93 | 117.77 | 805,070 | +0.82(+0.70%) |
Jun 20, 2024 | 117.10 | 117.27 | 116.08 | 116.96 | 495,735 | -0.12(-0.10%) |
Jun 18, 2024 | 116.61 | 117.41 | 115.87 | 117.08 | 461,205 | +0.80(+0.69%) |
Jun 17, 2024 | 114.64 | 116.77 | 114.30 | 116.28 | 434,829 | +1.22(+1.06%) |
Jun 14, 2024 | 115.07 | 115.56 | 114.45 | 115.06 | 384,540 | -0.82(-0.71%) |
Jun 13, 2024 | 116.52 | 116.52 | 115.32 | 115.88 | 389,651 | -0.97(-0.83%) |
Jun 12, 2024 | 115.15 | 117.47 | 115.15 | 116.85 | 541,549 | +2.38(+2.08%) |
Jun 11, 2024 | 112.04 | 114.69 | 111.89 | 114.46 | 390,424 | +1.91(+1.69%) |
Jun 10, 2024 | 113.09 | 113.31 | 111.35 | 112.56 | 495,958 | -1.27(-1.11%) |
Jun 07, 2024 | 112.79 | 114.17 | 111.69 | 113.82 | 379,695 | +0.94(+0.83%) |
Jun 06, 2024 | 111.88 | 114.09 | 111.61 | 112.89 | 282,520 | +1.05(+0.94%) |
Jun 05, 2024 | 112.62 | 113.15 | 111.59 | 111.84 | 369,257 | -0.34(-0.30%) |
Jun 04, 2024 | 113.28 | 114.48 | 112.18 | 112.18 | 425,216 | -1.48(-1.30%) |