Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 129.43 | 130.16 | 128.78 | 129.24 | 169,851 | +0.12(+0.09%) |
Aug 16, 2024 | 128.36 | 129.40 | 128.31 | 129.12 | 147,767 | +1.00(+0.78%) |
Aug 15, 2024 | 128.81 | 129.03 | 127.51 | 128.12 | 195,553 | +0.40(+0.31%) |
Aug 14, 2024 | 126.92 | 127.75 | 126.92 | 127.72 | 120,862 | +1.13(+0.89%) |
Aug 13, 2024 | 125.73 | 126.62 | 124.72 | 126.59 | 189,190 | +1.45(+1.16%) |
Aug 12, 2024 | 127.62 | 127.62 | 124.95 | 125.14 | 193,763 | -2.15(-1.69%) |
Aug 09, 2024 | 126.85 | 127.45 | 125.95 | 127.29 | 283,606 | +0.10(+0.08%) |
Aug 08, 2024 | 123.63 | 127.22 | 123.39 | 127.19 | 285,839 | +3.72(+3.01%) |
Aug 07, 2024 | 123.30 | 125.79 | 122.47 | 123.47 | 290,443 | -0.87(-0.70%) |
Aug 06, 2024 | 123.99 | 125.83 | 123.91 | 124.34 | 341,613 | +0.95(+0.77%) |
Aug 05, 2024 | 125.80 | 125.80 | 122.92 | 123.39 | 439,064 | -4.41(-3.45%) |
Aug 02, 2024 | 127.81 | 128.79 | 126.11 | 127.80 | 410,079 | -0.98(-0.76%) |
Aug 01, 2024 | 131.56 | 132.00 | 126.69 | 128.78 | 260,987 | -2.18(-1.66%) |
Jul 31, 2024 | 131.37 | 131.45 | 129.99 | 130.96 | 360,287 | +0.03(+0.02%) |
Jul 30, 2024 | 128.85 | 131.05 | 128.56 | 130.93 | 248,256 | +2.67(+2.08%) |
Jul 29, 2024 | 128.22 | 128.50 | 127.43 | 128.26 | 243,117 | +0.26(+0.20%) |
Jul 26, 2024 | 125.38 | 128.36 | 124.75 | 128.00 | 217,488 | +3.30(+2.65%) |
Jul 25, 2024 | 124.89 | 126.52 | 124.52 | 124.70 | 292,291 | +0.14(+0.11%) |
Jul 24, 2024 | 125.41 | 126.25 | 124.43 | 124.56 | 280,609 | -0.65(-0.52%) |
Jul 23, 2024 | 124.89 | 125.45 | 123.50 | 125.21 | 315,845 | +0.33(+0.26%) |
Jul 22, 2024 | 125.06 | 125.61 | 123.81 | 124.88 | 452,176 | -0.04(-0.03%) |
Jul 19, 2024 | 131.16 | 131.16 | 124.48 | 124.92 | 344,214 | -6.56(-4.99%) |
Jul 18, 2024 | 131.73 | 134.02 | 131.06 | 131.48 | 208,814 | -0.68(-0.51%) |
Jul 17, 2024 | 128.89 | 132.56 | 128.89 | 132.16 | 367,428 | +3.34(+2.59%) |
Jul 16, 2024 | 127.50 | 129.30 | 127.31 | 128.82 | 245,760 | +2.09(+1.65%) |
Jul 15, 2024 | 125.57 | 127.49 | 125.57 | 126.73 | 301,691 | +1.42(+1.13%) |
Jul 12, 2024 | 124.36 | 125.79 | 123.63 | 125.31 | 245,453 | +1.54(+1.25%) |
Jul 11, 2024 | 122.92 | 124.34 | 122.29 | 123.77 | 258,780 | +1.76(+1.44%) |
Jul 10, 2024 | 120.84 | 122.42 | 120.61 | 122.01 | 250,271 | +1.56(+1.30%) |
Jul 09, 2024 | 119.90 | 121.84 | 119.90 | 120.45 | 204,005 | +0.23(+0.19%) |
Jul 08, 2024 | 119.88 | 121.22 | 119.54 | 120.22 | 368,365 | +1.24(+1.04%) |
Jul 05, 2024 | 120.38 | 120.38 | 118.30 | 118.98 | 777,695 | -1.44(-1.20%) |
Jul 03, 2024 | 122.36 | 122.61 | 120.42 | 120.42 | 202,937 | -1.89(-1.54%) |
Jul 02, 2024 | 121.75 | 122.98 | 121.43 | 122.31 | 408,117 | +0.07(+0.06%) |
Jul 01, 2024 | 123.92 | 123.92 | 121.83 | 122.24 | 291,811 | -0.09(-0.07%) |
Jun 28, 2024 | 124.12 | 125.21 | 121.28 | 122.33 | 651,122 | -2.42(-1.94%) |
Jun 27, 2024 | 123.68 | 125.17 | 123.43 | 124.74 | 302,667 | +1.14(+0.92%) |
Jun 26, 2024 | 123.56 | 123.65 | 121.82 | 123.60 | 242,162 | -0.51(-0.41%) |
Jun 25, 2024 | 125.77 | 126.28 | 123.93 | 124.11 | 248,137 | -1.71(-1.36%) |
Jun 24, 2024 | 126.07 | 127.37 | 125.72 | 125.82 | 251,468 | +0.24(+0.19%) |
Jun 21, 2024 | 127.11 | 127.11 | 125.25 | 125.58 | 646,449 | -1.28(-1.01%) |
Jun 20, 2024 | 124.96 | 127.13 | 124.96 | 126.86 | 214,525 | +1.14(+0.91%) |
Jun 18, 2024 | 124.47 | 125.90 | 124.29 | 125.72 | 197,357 | +1.42(+1.14%) |
Jun 17, 2024 | 123.49 | 124.36 | 122.42 | 124.30 | 185,924 | +0.86(+0.69%) |
Jun 14, 2024 | 123.19 | 124.11 | 122.48 | 123.44 | 172,811 | -0.80(-0.65%) |
Jun 13, 2024 | 124.42 | 124.56 | 122.96 | 124.25 | 186,595 | -0.46(-0.37%) |
Jun 12, 2024 | 125.34 | 126.31 | 124.39 | 124.70 | 168,799 | +0.02(+0.02%) |
Jun 11, 2024 | 126.04 | 126.04 | 124.22 | 124.68 | 214,534 | -1.90(-1.50%) |
Jun 10, 2024 | 126.57 | 127.23 | 125.75 | 126.58 | 206,379 | -0.84(-0.66%) |
Jun 07, 2024 | 128.18 | 129.37 | 127.41 | 127.43 | 241,615 | -0.49(-0.38%) |
Jun 06, 2024 | 127.36 | 128.03 | 126.48 | 127.92 | 217,510 | +0.89(+0.70%) |
Jun 05, 2024 | 127.41 | 127.43 | 124.79 | 127.03 | 238,586 | -0.19(-0.15%) |
Jun 04, 2024 | 127.36 | 127.90 | 126.37 | 127.22 | 257,030 | -0.84(-0.66%) |