Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 140.39 | 141.39 | 139.52 | 141.15 | 256,713 | +2.28(+1.64%) |
Aug 22, 2024 | 139.35 | 139.79 | 137.79 | 138.87 | 256,492 | -2.09(-1.49%) |
Aug 21, 2024 | 139.49 | 141.25 | 138.36 | 140.97 | 274,375 | +2.15(+1.55%) |
Aug 20, 2024 | 139.10 | 141.05 | 137.83 | 138.82 | 194,958 | +0.80(+0.58%) |
Aug 19, 2024 | 136.61 | 138.25 | 136.61 | 138.02 | 283,107 | +1.49(+1.09%) |
Aug 16, 2024 | 133.43 | 136.57 | 133.43 | 136.53 | 306,155 | +3.77(+2.84%) |
Aug 15, 2024 | 131.83 | 133.38 | 130.56 | 132.76 | 294,400 | +1.22(+0.93%) |
Aug 14, 2024 | 132.42 | 132.42 | 130.24 | 131.54 | 237,221 | -1.79(-1.34%) |
Aug 13, 2024 | 133.22 | 134.76 | 132.91 | 133.33 | 423,089 | -0.14(-0.10%) |
Aug 12, 2024 | 130.62 | 133.81 | 129.55 | 133.47 | 379,675 | +3.91(+3.02%) |
Aug 09, 2024 | 129.74 | 130.00 | 127.83 | 129.56 | 293,965 | +1.63(+1.27%) |
Aug 08, 2024 | 128.05 | 131.95 | 127.31 | 127.93 | 377,364 | -0.52(-0.40%) |
Aug 07, 2024 | 130.79 | 130.79 | 127.93 | 128.45 | 359,783 | -0.72(-0.56%) |
Aug 06, 2024 | 129.33 | 131.10 | 128.07 | 129.17 | 288,622 | -0.16(-0.12%) |
Aug 05, 2024 | 127.67 | 132.19 | 125.69 | 129.33 | 421,450 | -5.29(-3.93%) |
Aug 02, 2024 | 139.66 | 141.05 | 134.35 | 134.62 | 342,066 | -2.93(-2.13%) |
Aug 01, 2024 | 138.00 | 139.36 | 135.71 | 137.55 | 294,172 | -0.57(-0.41%) |
Jul 31, 2024 | 137.86 | 139.12 | 137.26 | 138.12 | 526,854 | +1.58(+1.16%) |
Jul 30, 2024 | 136.45 | 137.46 | 135.54 | 136.54 | 225,460 | +0.89(+0.66%) |
Jul 29, 2024 | 135.06 | 136.18 | 134.22 | 135.65 | 229,696 | +0.56(+0.41%) |
Jul 26, 2024 | 137.01 | 137.50 | 134.94 | 135.09 | 250,104 | -0.25(-0.18%) |
Jul 25, 2024 | 133.72 | 137.31 | 133.33 | 135.34 | 288,555 | -2.03(-1.48%) |
Jul 24, 2024 | 139.14 | 140.18 | 137.17 | 137.37 | 418,003 | -0.94(-0.68%) |
Jul 23, 2024 | 137.25 | 138.87 | 136.62 | 138.31 | 201,597 | +0.87(+0.63%) |
Jul 22, 2024 | 138.18 | 138.40 | 135.65 | 137.44 | 255,271 | -0.74(-0.54%) |
Jul 19, 2024 | 136.27 | 138.96 | 136.27 | 138.18 | 251,551 | -0.49(-0.35%) |
Jul 18, 2024 | 139.14 | 139.99 | 137.31 | 138.67 | 227,552 | -0.91(-0.65%) |
Jul 17, 2024 | 140.16 | 140.95 | 138.77 | 139.58 | 239,469 | -0.48(-0.34%) |
Jul 16, 2024 | 137.50 | 140.64 | 136.99 | 140.06 | 331,993 | +3.26(+2.38%) |
Jul 15, 2024 | 135.67 | 137.89 | 135.00 | 136.80 | 224,884 | +0.57(+0.42%) |
Jul 12, 2024 | 134.93 | 136.59 | 134.41 | 136.23 | 334,582 | +0.34(+0.25%) |
Jul 11, 2024 | 135.45 | 136.45 | 132.97 | 135.89 | 441,932 | +2.80(+2.10%) |
Jul 10, 2024 | 132.74 | 134.56 | 132.65 | 133.09 | 275,232 | +1.73(+1.32%) |
Jul 09, 2024 | 131.12 | 131.74 | 129.65 | 131.36 | 207,408 | +0.22(+0.17%) |
Jul 08, 2024 | 129.99 | 131.26 | 129.48 | 131.14 | 1,062,083 | +0.14(+0.11%) |
Jul 05, 2024 | 129.65 | 131.61 | 129.43 | 131.00 | 184,693 | +1.97(+1.53%) |
Jul 03, 2024 | 127.42 | 130.05 | 127.42 | 129.03 | 182,249 | +3.07(+2.44%) |
Jul 02, 2024 | 124.99 | 126.61 | 124.61 | 125.96 | 307,731 | +1.34(+1.07%) |
Jul 01, 2024 | 124.87 | 125.91 | 124.40 | 124.62 | 190,516 | -0.15(-0.12%) |
Jun 28, 2024 | 125.67 | 126.77 | 123.87 | 124.77 | 354,192 | -0.52(-0.41%) |
Jun 27, 2024 | 126.18 | 126.69 | 124.99 | 125.29 | 277,764 | +0.74(+0.59%) |
Jun 26, 2024 | 123.09 | 124.77 | 122.31 | 124.55 | 269,936 | +1.78(+1.45%) |
Jun 25, 2024 | 123.58 | 124.03 | 122.14 | 122.78 | 295,647 | -1.46(-1.17%) |
Jun 24, 2024 | 125.20 | 125.69 | 123.97 | 124.23 | 316,385 | -0.23(-0.18%) |
Jun 21, 2024 | 124.34 | 124.99 | 122.25 | 124.46 | 1,333,191 | +0.19(+0.15%) |
Jun 20, 2024 | 121.79 | 124.79 | 121.79 | 124.28 | 374,070 | +2.67(+2.20%) |
Jun 18, 2024 | 120.64 | 122.29 | 120.10 | 121.60 | 268,631 | +0.58(+0.48%) |
Jun 17, 2024 | 120.32 | 121.46 | 119.63 | 121.03 | 283,032 | -0.23(-0.19%) |
Jun 14, 2024 | 120.66 | 121.53 | 119.69 | 121.25 | 303,105 | +0.83(+0.69%) |
Jun 13, 2024 | 120.63 | 121.85 | 119.35 | 120.43 | 284,004 | -1.42(-1.17%) |
Jun 12, 2024 | 123.88 | 124.36 | 121.03 | 121.85 | 337,964 | -0.32(-0.26%) |
Jun 11, 2024 | 122.62 | 122.96 | 121.05 | 122.17 | 331,106 | -1.09(-0.88%) |
Jun 10, 2024 | 123.07 | 123.52 | 121.78 | 123.26 | 395,996 | -0.06(-0.05%) |
Jun 07, 2024 | 127.28 | 127.89 | 123.08 | 123.32 | 410,667 | -7.11(-5.45%) |
Jun 06, 2024 | 128.33 | 130.99 | 127.45 | 130.43 | 274,257 | +2.51(+1.96%) |
Jun 05, 2024 | 126.76 | 128.40 | 126.37 | 127.91 | 299,546 | +1.55(+1.22%) |
Jun 04, 2024 | 126.65 | 126.76 | 124.71 | 126.37 | 356,223 | -1.84(-1.44%) |