Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 134.85 | 137.28 | 134.33 | 136.71 | 287,702 | +1.89(+1.40%) |
Aug 20, 2024 | 134.91 | 136.37 | 134.56 | 134.82 | 1,474,529 | -0.21(-0.16%) |
Aug 19, 2024 | 134.89 | 135.53 | 133.47 | 135.03 | 328,841 | +0.34(+0.25%) |
Aug 16, 2024 | 136.41 | 136.41 | 133.63 | 134.69 | 302,723 | -1.72(-1.26%) |
Aug 15, 2024 | 137.91 | 138.30 | 134.47 | 136.41 | 1,905,720 | -0.35(-0.26%) |
Aug 14, 2024 | 139.19 | 140.07 | 136.72 | 136.76 | 451,374 | -2.18(-1.57%) |
Aug 13, 2024 | 139.68 | 139.71 | 137.91 | 138.94 | 583,615 | +0.43(+0.31%) |
Aug 12, 2024 | 138.98 | 140.60 | 138.37 | 138.51 | 240,140 | -0.78(-0.56%) |
Aug 09, 2024 | 139.50 | 140.01 | 138.34 | 139.29 | 409,159 | -0.17(-0.12%) |
Aug 08, 2024 | 138.11 | 139.63 | 136.86 | 139.46 | 350,313 | +3.06(+2.24%) |
Aug 07, 2024 | 137.93 | 139.48 | 136.03 | 136.40 | 573,469 | -1.02(-0.74%) |
Aug 06, 2024 | 136.64 | 140.25 | 135.80 | 137.42 | 444,982 | +1.77(+1.30%) |
Aug 05, 2024 | 132.00 | 136.83 | 130.13 | 135.65 | 574,992 | -0.58(-0.43%) |
Aug 02, 2024 | 133.82 | 137.97 | 133.73 | 136.23 | 1,069,644 | -0.64(-0.47%) |
Aug 01, 2024 | 130.00 | 137.96 | 126.43 | 136.87 | 1,260,829 | +14.11(+11.49%) |
Jul 31, 2024 | 123.48 | 124.00 | 121.66 | 122.76 | 331,048 | +0.64(+0.52%) |
Jul 30, 2024 | 121.28 | 122.65 | 120.91 | 122.12 | 261,197 | +1.01(+0.83%) |
Jul 29, 2024 | 121.07 | 121.74 | 120.18 | 121.11 | 308,431 | +0.37(+0.31%) |
Jul 26, 2024 | 121.56 | 121.93 | 120.61 | 120.74 | 216,585 | +0.45(+0.37%) |
Jul 25, 2024 | 121.06 | 122.38 | 120.28 | 120.29 | 283,991 | -1.00(-0.82%) |
Jul 24, 2024 | 122.56 | 123.46 | 120.84 | 121.29 | 235,912 | -2.03(-1.65%) |
Jul 23, 2024 | 123.16 | 123.94 | 122.50 | 123.32 | 184,152 | +0.08(+0.06%) |
Jul 22, 2024 | 122.34 | 123.70 | 121.46 | 123.24 | 255,081 | +1.09(+0.89%) |
Jul 19, 2024 | 123.21 | 123.34 | 121.36 | 122.15 | 212,096 | -0.74(-0.60%) |
Jul 18, 2024 | 123.20 | 124.28 | 121.36 | 122.89 | 310,847 | -0.43(-0.35%) |
Jul 17, 2024 | 122.91 | 124.45 | 122.10 | 123.32 | 642,592 | +0.17(+0.14%) |
Jul 16, 2024 | 123.21 | 123.73 | 122.07 | 123.15 | 311,192 | +0.92(+0.75%) |
Jul 15, 2024 | 121.82 | 123.10 | 121.39 | 122.23 | 408,393 | +1.17(+0.97%) |
Jul 12, 2024 | 122.58 | 123.13 | 120.85 | 121.06 | 310,692 | -1.13(-0.92%) |
Jul 11, 2024 | 123.90 | 124.01 | 121.64 | 122.19 | 274,237 | +0.04(+0.03%) |
Jul 10, 2024 | 121.57 | 122.54 | 121.04 | 122.15 | 248,764 | +1.30(+1.08%) |
Jul 09, 2024 | 120.86 | 121.60 | 120.08 | 120.85 | 589,920 | -0.23(-0.19%) |
Jul 08, 2024 | 120.27 | 122.73 | 120.12 | 121.08 | 596,071 | +1.10(+0.91%) |
Jul 05, 2024 | 118.17 | 120.14 | 118.11 | 119.98 | 378,945 | +1.70(+1.44%) |
Jul 03, 2024 | 118.60 | 119.01 | 117.16 | 118.28 | 197,518 | +0.28(+0.24%) |
Jul 02, 2024 | 116.08 | 118.75 | 115.90 | 118.00 | 354,197 | +2.10(+1.81%) |
Jul 01, 2024 | 116.70 | 117.12 | 114.72 | 115.90 | 364,005 | -0.28(-0.24%) |
Jun 28, 2024 | 116.33 | 117.41 | 115.72 | 116.17 | 445,784 | +0.52(+0.45%) |
Jun 27, 2024 | 115.93 | 117.00 | 114.96 | 115.66 | 265,301 | -0.17(-0.15%) |
Jun 26, 2024 | 114.84 | 115.86 | 114.18 | 115.83 | 515,685 | +0.58(+0.50%) |
Jun 25, 2024 | 115.82 | 115.82 | 114.46 | 115.25 | 436,082 | -0.14(-0.12%) |
Jun 24, 2024 | 116.50 | 117.21 | 115.17 | 115.39 | 573,220 | -1.81(-1.55%) |
Jun 21, 2024 | 115.93 | 118.18 | 115.71 | 117.20 | 2,031,739 | +1.15(+0.99%) |
Jun 20, 2024 | 117.11 | 118.12 | 114.70 | 116.06 | 455,670 | -1.14(-0.97%) |
Jun 18, 2024 | 116.75 | 117.33 | 115.66 | 117.19 | 370,881 | +0.44(+0.38%) |
Jun 17, 2024 | 116.38 | 117.72 | 115.98 | 116.75 | 243,629 | +0.49(+0.42%) |
Jun 14, 2024 | 116.22 | 116.47 | 115.20 | 116.27 | 233,554 | -0.85(-0.72%) |
Jun 13, 2024 | 117.37 | 117.71 | 116.58 | 117.11 | 274,104 | -0.46(-0.39%) |
Jun 12, 2024 | 117.43 | 118.71 | 117.19 | 117.57 | 370,233 | +1.88(+1.63%) |
Jun 11, 2024 | 114.90 | 116.43 | 114.04 | 115.69 | 332,009 | +0.02(+0.02%) |
Jun 10, 2024 | 116.33 | 116.54 | 114.46 | 115.67 | 661,412 | -1.25(-1.07%) |
Jun 07, 2024 | 116.67 | 117.71 | 116.64 | 116.91 | 208,890 | -0.20(-0.17%) |
Jun 06, 2024 | 116.62 | 117.67 | 116.47 | 117.11 | 355,737 | +0.65(+0.56%) |
Jun 05, 2024 | 114.94 | 116.52 | 113.83 | 116.47 | 471,111 | +1.94(+1.70%) |
Jun 04, 2024 | 114.37 | 115.00 | 113.69 | 114.52 | 239,006 | +0.38(+0.33%) |