Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 127.50 | 129.59 | 126.67 | 127.00 | 259,053 | -1.08(-0.84%) |
Aug 15, 2024 | 130.14 | 131.00 | 127.29 | 128.08 | 194,216 | +2.44(+1.94%) |
Aug 14, 2024 | 129.95 | 129.95 | 125.32 | 125.64 | 252,850 | -3.10(-2.41%) |
Aug 13, 2024 | 128.07 | 129.45 | 125.87 | 128.74 | 258,055 | +2.12(+1.67%) |
Aug 12, 2024 | 126.49 | 128.00 | 124.65 | 126.62 | 252,261 | -0.49(-0.39%) |
Aug 09, 2024 | 127.66 | 129.91 | 126.28 | 127.11 | 263,314 | +0.25(+0.20%) |
Aug 08, 2024 | 125.50 | 127.60 | 124.11 | 126.86 | 309,903 | +2.70(+2.17%) |
Aug 07, 2024 | 129.65 | 129.99 | 122.75 | 124.16 | 572,529 | -5.49(-4.23%) |
Aug 06, 2024 | 120.32 | 133.19 | 119.77 | 129.65 | 541,551 | +5.43(+4.37%) |
Aug 05, 2024 | 119.98 | 127.37 | 117.86 | 124.22 | 432,382 | -4.67(-3.62%) |
Aug 02, 2024 | 129.21 | 129.32 | 125.22 | 128.89 | 326,874 | -4.71(-3.53%) |
Aug 01, 2024 | 141.72 | 143.29 | 131.76 | 133.60 | 262,135 | -8.49(-5.98%) |
Jul 31, 2024 | 142.30 | 147.56 | 139.32 | 142.09 | 323,594 | +1.14(+0.81%) |
Jul 30, 2024 | 140.56 | 142.76 | 138.93 | 140.95 | 292,999 | +0.86(+0.61%) |
Jul 29, 2024 | 141.31 | 141.98 | 138.37 | 140.09 | 158,536 | -0.95(-0.67%) |
Jul 26, 2024 | 139.69 | 144.00 | 138.62 | 141.04 | 247,136 | +5.75(+4.25%) |
Jul 25, 2024 | 130.31 | 137.99 | 130.31 | 135.29 | 383,229 | +5.87(+4.54%) |
Jul 24, 2024 | 133.09 | 135.30 | 129.32 | 129.42 | 189,559 | -4.73(-3.53%) |
Jul 23, 2024 | 131.55 | 135.76 | 131.24 | 134.15 | 252,596 | +0.19(+0.14%) |
Jul 22, 2024 | 132.00 | 133.97 | 130.36 | 133.96 | 254,379 | +3.12(+2.38%) |
Jul 19, 2024 | 132.31 | 132.31 | 130.26 | 130.84 | 245,844 | -1.26(-0.95%) |
Jul 18, 2024 | 133.75 | 139.51 | 131.25 | 132.10 | 284,629 | -1.62(-1.21%) |
Jul 17, 2024 | 134.40 | 138.73 | 133.60 | 133.72 | 327,626 | -3.08(-2.25%) |
Jul 16, 2024 | 128.17 | 136.99 | 128.17 | 136.80 | 365,280 | +10.58(+8.38%) |
Jul 15, 2024 | 125.91 | 128.93 | 125.65 | 126.22 | 259,392 | +1.10(+0.88%) |
Jul 12, 2024 | 125.13 | 128.11 | 124.83 | 125.12 | 361,720 | +1.78(+1.44%) |
Jul 11, 2024 | 118.70 | 123.56 | 118.70 | 123.34 | 363,772 | +7.73(+6.69%) |
Jul 10, 2024 | 115.50 | 115.64 | 113.89 | 115.61 | 310,093 | +1.02(+0.89%) |
Jul 09, 2024 | 116.39 | 116.67 | 114.51 | 114.59 | 335,460 | -2.38(-2.03%) |
Jul 08, 2024 | 116.88 | 117.03 | 115.26 | 116.97 | 410,370 | +1.14(+0.98%) |
Jul 05, 2024 | 116.72 | 117.64 | 115.52 | 115.83 | 280,546 | -1.64(-1.40%) |
Jul 03, 2024 | 116.43 | 118.37 | 115.88 | 117.47 | 156,012 | +1.62(+1.40%) |
Jul 02, 2024 | 117.23 | 117.88 | 115.76 | 115.85 | 285,435 | -1.84(-1.56%) |
Jul 01, 2024 | 119.65 | 119.97 | 116.27 | 117.69 | 375,048 | -1.53(-1.28%) |
Jun 28, 2024 | 119.73 | 120.99 | 116.78 | 119.22 | 1,196,231 | +0.65(+0.55%) |
Jun 27, 2024 | 118.51 | 119.30 | 117.23 | 118.57 | 222,098 | +0.30(+0.25%) |
Jun 26, 2024 | 117.54 | 118.60 | 116.35 | 118.27 | 254,414 | +0.50(+0.42%) |
Jun 25, 2024 | 121.03 | 121.06 | 115.69 | 117.77 | 483,919 | -3.81(-3.13%) |
Jun 24, 2024 | 122.91 | 124.28 | 121.37 | 121.58 | 253,261 | -0.83(-0.68%) |
Jun 21, 2024 | 121.47 | 122.88 | 120.54 | 122.41 | 1,135,181 | -0.31(-0.25%) |
Jun 20, 2024 | 124.24 | 125.98 | 122.48 | 122.72 | 328,181 | -3.57(-2.83%) |
Jun 18, 2024 | 126.46 | 127.02 | 125.13 | 126.29 | 261,664 | -0.56(-0.44%) |
Jun 17, 2024 | 125.65 | 127.16 | 123.13 | 126.85 | 289,339 | +0.25(+0.20%) |
Jun 14, 2024 | 128.20 | 128.95 | 125.14 | 126.60 | 204,488 | -3.90(-2.99%) |
Jun 13, 2024 | 131.23 | 131.23 | 127.33 | 130.50 | 326,126 | -1.18(-0.90%) |
Jun 12, 2024 | 131.20 | 136.46 | 131.20 | 131.68 | 351,692 | +5.31(+4.20%) |
Jun 11, 2024 | 127.27 | 127.59 | 125.83 | 126.37 | 219,252 | -2.00(-1.56%) |
Jun 10, 2024 | 127.40 | 129.21 | 126.89 | 128.37 | 316,865 | -0.54(-0.42%) |
Jun 07, 2024 | 130.56 | 131.41 | 128.77 | 128.91 | 195,000 | -2.82(-2.14%) |
Jun 06, 2024 | 132.96 | 134.05 | 131.08 | 131.73 | 197,594 | -1.88(-1.41%) |
Jun 05, 2024 | 132.13 | 134.21 | 129.19 | 133.61 | 209,733 | +1.49(+1.13%) |
Jun 04, 2024 | 133.17 | 134.72 | 129.95 | 132.12 | 408,146 | -2.53(-1.88%) |