Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 134.53 | 136.12 | 134.53 | 135.49 | 103,822 | +0.70(+0.52%) |
Aug 16, 2024 | 134.26 | 135.68 | 134.04 | 134.79 | 143,931 | +0.48(+0.36%) |
Aug 15, 2024 | 134.57 | 135.15 | 133.47 | 134.31 | 93,528 | +0.83(+0.62%) |
Aug 14, 2024 | 132.49 | 134.03 | 132.49 | 133.48 | 112,441 | +1.21(+0.91%) |
Aug 13, 2024 | 132.69 | 133.35 | 131.63 | 132.27 | 183,716 | -0.01(-0.01%) |
Aug 12, 2024 | 133.41 | 134.14 | 131.28 | 132.28 | 140,170 | -0.66(-0.50%) |
Aug 09, 2024 | 131.59 | 133.12 | 130.69 | 132.94 | 128,169 | +1.60(+1.22%) |
Aug 08, 2024 | 131.87 | 133.53 | 131.28 | 131.34 | 127,162 | -0.14(-0.11%) |
Aug 07, 2024 | 131.14 | 133.17 | 131.00 | 131.48 | 170,598 | +0.66(+0.50%) |
Aug 06, 2024 | 133.64 | 134.99 | 130.60 | 130.82 | 138,512 | -2.79(-2.09%) |
Aug 05, 2024 | 136.51 | 137.39 | 133.03 | 133.61 | 231,231 | -4.73(-3.42%) |
Aug 02, 2024 | 135.29 | 139.25 | 134.12 | 138.34 | 311,116 | +3.31(+2.45%) |
Aug 01, 2024 | 137.77 | 139.23 | 132.02 | 135.03 | 217,903 | -2.46(-1.79%) |
Jul 31, 2024 | 138.50 | 138.66 | 136.72 | 137.49 | 180,855 | -1.37(-0.99%) |
Jul 30, 2024 | 134.81 | 139.25 | 134.25 | 138.86 | 179,170 | +4.05(+3.00%) |
Jul 29, 2024 | 134.76 | 135.91 | 133.92 | 134.81 | 137,937 | +0.24(+0.18%) |
Jul 26, 2024 | 131.51 | 134.79 | 131.10 | 134.57 | 247,145 | +3.67(+2.80%) |
Jul 25, 2024 | 131.35 | 134.39 | 130.48 | 130.90 | 278,095 | -0.25(-0.19%) |
Jul 24, 2024 | 132.12 | 133.16 | 130.44 | 131.15 | 255,854 | -0.68(-0.52%) |
Jul 23, 2024 | 133.32 | 134.12 | 131.73 | 131.83 | 144,883 | -1.03(-0.78%) |
Jul 22, 2024 | 134.35 | 135.11 | 132.40 | 132.86 | 241,279 | -1.59(-1.18%) |
Jul 19, 2024 | 135.12 | 135.19 | 132.12 | 134.45 | 488,661 | +1.07(+0.80%) |
Jul 18, 2024 | 133.39 | 136.57 | 133.38 | 133.38 | 154,280 | -0.43(-0.32%) |
Jul 17, 2024 | 132.28 | 134.94 | 132.28 | 133.81 | 158,863 | +2.03(+1.54%) |
Jul 16, 2024 | 129.37 | 132.01 | 129.01 | 131.78 | 255,536 | +3.26(+2.54%) |
Jul 15, 2024 | 126.50 | 129.19 | 126.50 | 128.52 | 241,887 | +1.86(+1.47%) |
Jul 12, 2024 | 125.31 | 127.39 | 124.67 | 126.66 | 184,833 | +2.18(+1.75%) |
Jul 11, 2024 | 125.72 | 126.39 | 124.20 | 124.48 | 196,871 | -0.40(-0.32%) |
Jul 10, 2024 | 124.30 | 125.05 | 123.17 | 124.88 | 150,398 | +0.79(+0.64%) |
Jul 09, 2024 | 125.28 | 126.66 | 124.01 | 124.09 | 173,664 | -1.47(-1.17%) |
Jul 08, 2024 | 125.00 | 126.13 | 125.00 | 125.56 | 156,289 | +1.63(+1.32%) |
Jul 05, 2024 | 125.21 | 125.32 | 123.34 | 123.93 | 394,715 | -1.65(-1.31%) |
Jul 03, 2024 | 127.20 | 127.20 | 124.97 | 125.58 | 95,498 | -1.10(-0.87%) |
Jul 02, 2024 | 124.03 | 126.81 | 123.78 | 126.68 | 213,539 | +1.71(+1.37%) |
Jul 01, 2024 | 125.44 | 126.98 | 124.42 | 124.97 | 209,583 | -0.47(-0.37%) |
Jun 28, 2024 | 123.43 | 129.09 | 122.79 | 125.44 | 352,746 | +1.89(+1.53%) |
Jun 27, 2024 | 122.10 | 123.93 | 121.52 | 123.55 | 181,847 | +1.33(+1.09%) |
Jun 26, 2024 | 122.22 | 122.22 | 120.10 | 122.22 | 126,850 | +0.00(+0.00%) |
Jun 25, 2024 | 123.40 | 123.40 | 121.32 | 122.22 | 119,582 | -1.97(-1.59%) |
Jun 24, 2024 | 124.17 | 125.08 | 123.46 | 124.19 | 134,113 | +0.48(+0.39%) |
Jun 21, 2024 | 124.01 | 124.60 | 122.62 | 123.71 | 349,880 | -0.39(-0.31%) |
Jun 20, 2024 | 121.18 | 124.11 | 121.03 | 124.10 | 319,476 | +3.14(+2.60%) |
Jun 18, 2024 | 122.38 | 123.25 | 120.90 | 120.96 | 164,047 | -2.35(-1.91%) |
Jun 17, 2024 | 120.94 | 123.31 | 120.94 | 123.31 | 147,536 | +2.47(+2.04%) |
Jun 14, 2024 | 121.20 | 121.29 | 119.66 | 120.84 | 249,348 | -1.35(-1.10%) |
Jun 13, 2024 | 123.44 | 123.44 | 121.72 | 122.19 | 257,846 | -1.31(-1.06%) |
Jun 12, 2024 | 124.18 | 124.71 | 123.14 | 123.50 | 130,733 | -0.75(-0.61%) |
Jun 11, 2024 | 126.46 | 126.46 | 123.96 | 124.26 | 131,876 | -2.34(-1.85%) |
Jun 10, 2024 | 127.12 | 127.25 | 125.78 | 126.60 | 100,154 | -1.85(-1.44%) |
Jun 07, 2024 | 128.79 | 129.39 | 127.38 | 128.45 | 181,275 | -0.05(-0.04%) |
Jun 06, 2024 | 126.44 | 128.65 | 126.17 | 128.50 | 239,265 | +1.71(+1.35%) |
Jun 05, 2024 | 127.71 | 127.73 | 125.89 | 126.79 | 87,658 | -1.17(-0.92%) |
Jun 04, 2024 | 128.35 | 129.48 | 127.56 | 127.96 | 171,233 | -0.73(-0.57%) |