Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 126.37 | 126.37 | 124.76 | 124.89 | 5,282 | -0.22(-0.18%) |
Aug 23, 2024 | 125.35 | 125.36 | 124.95 | 125.11 | 4,200 | +4.46(+3.70%) |
Aug 22, 2024 | 120.56 | 121.22 | 120.56 | 120.65 | 5,141 | -0.10(-0.08%) |
Aug 21, 2024 | 120.50 | 120.91 | 120.25 | 120.75 | 25,885 | +0.58(+0.48%) |
Aug 20, 2024 | 120.20 | 120.32 | 120.17 | 120.17 | 1,071 | -1.35(-1.11%) |
Aug 19, 2024 | 121.03 | 121.52 | 120.77 | 121.52 | 21,366 | +0.91(+0.75%) |
Aug 16, 2024 | 121.27 | 121.27 | 120.38 | 120.61 | 11,309 | +1.17(+0.98%) |
Aug 15, 2024 | 119.13 | 120.45 | 119.13 | 119.44 | 1,382 | +2.01(+1.72%) |
Aug 14, 2024 | 118.35 | 118.35 | 116.84 | 117.42 | 1,363 | -0.11(-0.09%) |
Aug 13, 2024 | 116.69 | 117.77 | 116.10 | 117.53 | 27,797 | +1.33(+1.15%) |
Aug 12, 2024 | 117.96 | 117.96 | 115.91 | 116.20 | 6,718 | -1.01(-0.86%) |
Aug 09, 2024 | 118.15 | 118.15 | 116.87 | 117.21 | 1,565 | -0.38(-0.32%) |
Aug 08, 2024 | 117.28 | 117.59 | 116.59 | 117.59 | 3,324 | +1.47(+1.27%) |
Aug 07, 2024 | 118.30 | 118.30 | 116.11 | 116.11 | 7,743 | -0.48(-0.41%) |
Aug 06, 2024 | 116.36 | 117.32 | 116.23 | 116.59 | 4,243 | +0.08(+0.07%) |
Aug 05, 2024 | 114.67 | 117.25 | 110.91 | 116.51 | 81,620 | -3.61(-3.01%) |
Aug 02, 2024 | 119.84 | 120.12 | 118.88 | 120.12 | 7,206 | -2.50(-2.04%) |
Aug 01, 2024 | 126.62 | 127.15 | 122.17 | 122.62 | 12,970 | -3.93(-3.11%) |
Jul 31, 2024 | 127.68 | 128.93 | 126.55 | 126.55 | 13,845 | -0.93(-0.73%) |
Jul 30, 2024 | 126.69 | 127.48 | 126.04 | 127.48 | 19,007 | +1.78(+1.41%) |
Jul 29, 2024 | 128.08 | 128.08 | 125.67 | 125.70 | 27,572 | -1.81(-1.42%) |
Jul 26, 2024 | 127.42 | 127.75 | 126.22 | 127.51 | 13,336 | +1.04(+0.82%) |
Jul 25, 2024 | 124.03 | 127.42 | 124.03 | 126.47 | 29,663 | +2.39(+1.92%) |
Jul 24, 2024 | 125.63 | 126.46 | 124.08 | 124.08 | 9,379 | -1.60(-1.27%) |
Jul 23, 2024 | 122.99 | 126.23 | 122.99 | 125.68 | 21,922 | +2.20(+1.78%) |
Jul 22, 2024 | 121.67 | 123.75 | 120.72 | 123.49 | 10,562 | +2.12(+1.75%) |
Jul 19, 2024 | 122.44 | 122.44 | 121.34 | 121.37 | 8,546 | -0.57(-0.47%) |
Jul 18, 2024 | 124.38 | 124.73 | 121.54 | 121.94 | 15,723 | -1.49(-1.21%) |
Jul 17, 2024 | 120.63 | 123.74 | 120.63 | 123.43 | 27,060 | +1.40(+1.15%) |
Jul 16, 2024 | 120.48 | 122.03 | 120.48 | 122.03 | 2,953 | +4.10(+3.47%) |
Jul 15, 2024 | 116.29 | 118.64 | 116.29 | 117.94 | 9,178 | +2.58(+2.24%) |
Jul 12, 2024 | 115.10 | 116.07 | 115.10 | 115.35 | 7,646 | +0.87(+0.76%) |
Jul 11, 2024 | 112.37 | 114.48 | 111.78 | 114.48 | 3,040 | +4.20(+3.81%) |
Jul 10, 2024 | 109.56 | 110.28 | 109.56 | 110.28 | 2,701 | +1.46(+1.34%) |
Jul 09, 2024 | 108.67 | 108.94 | 108.32 | 108.82 | 1,538 | +0.04(+0.03%) |
Jul 08, 2024 | 108.64 | 109.51 | 108.64 | 108.78 | 1,874 | +0.48(+0.45%) |
Jul 05, 2024 | 108.98 | 108.98 | 108.19 | 108.30 | 1,350 | -0.84(-0.77%) |
Jul 03, 2024 | 110.15 | 110.15 | 109.14 | 109.14 | 2,387 | -1.09(-0.99%) |
Jul 02, 2024 | 109.34 | 110.23 | 109.34 | 110.23 | 2,531 | +0.89(+0.82%) |
Jul 01, 2024 | 110.29 | 110.29 | 109.21 | 109.33 | 8,347 | -0.68(-0.62%) |
Jun 28, 2024 | 108.85 | 110.02 | 108.85 | 110.02 | 2,165 | +1.85(+1.71%) |
Jun 27, 2024 | 107.10 | 108.17 | 107.10 | 108.17 | 6,741 | +0.72(+0.67%) |
Jun 26, 2024 | 107.03 | 107.45 | 106.90 | 107.45 | 973 | +0.54(+0.50%) |
Jun 25, 2024 | 108.12 | 108.12 | 106.91 | 106.91 | 6,097 | -1.06(-0.99%) |
Jun 24, 2024 | 106.98 | 108.36 | 106.98 | 107.98 | 2,045 | +1.00(+0.93%) |
Jun 21, 2024 | 106.50 | 106.98 | 106.50 | 106.98 | 5,786 | +0.12(+0.11%) |
Jun 20, 2024 | 107.12 | 107.12 | 106.69 | 106.86 | 3,819 | -0.21(-0.20%) |
Jun 18, 2024 | 106.30 | 107.42 | 106.30 | 107.08 | 4,863 | +0.50(+0.47%) |
Jun 17, 2024 | 105.25 | 106.57 | 105.21 | 106.57 | 1,867 | +1.16(+1.10%) |
Jun 14, 2024 | 105.27 | 105.41 | 105.16 | 105.41 | 8,369 | -1.14(-1.07%) |
Jun 13, 2024 | 107.10 | 107.10 | 105.90 | 106.55 | 43,963 | -1.16(-1.07%) |
Jun 12, 2024 | 108.35 | 109.12 | 107.52 | 107.71 | 2,049 | +1.53(+1.44%) |
Jun 11, 2024 | 105.39 | 106.34 | 105.39 | 106.18 | 4,303 | -0.08(-0.08%) |
Jun 10, 2024 | 106.21 | 106.33 | 105.92 | 106.26 | 1,093 | -0.89(-0.83%) |
Jun 07, 2024 | 106.86 | 107.15 | 106.86 | 107.15 | 881 | -0.63(-0.59%) |
Jun 06, 2024 | 107.55 | 107.78 | 107.27 | 107.78 | 1,499 | -0.10(-0.09%) |
Jun 05, 2024 | 107.19 | 107.88 | 107.19 | 107.88 | 1,733 | +0.70(+0.65%) |
Jun 04, 2024 | 107.42 | 107.81 | 107.16 | 107.18 | 33,507 | -1.34(-1.24%) |