Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 133.54 | 135.07 | 132.88 | 135.03 | 888,772 | +2.67(+2.02%) |
Aug 22, 2024 | 132.00 | 132.90 | 131.34 | 132.36 | 1,108,208 | +1.06(+0.81%) |
Aug 21, 2024 | 130.24 | 131.58 | 130.17 | 131.30 | 864,804 | +2.87(+2.23%) |
Aug 20, 2024 | 127.74 | 128.48 | 127.66 | 128.43 | 1,728,149 | -0.93(-0.72%) |
Aug 19, 2024 | 129.11 | 129.94 | 129.01 | 129.36 | 618,227 | +0.74(+0.58%) |
Aug 16, 2024 | 128.48 | 128.90 | 128.33 | 128.62 | 616,778 | -1.73(-1.33%) |
Aug 15, 2024 | 129.84 | 130.65 | 129.60 | 130.35 | 685,354 | +2.21(+1.72%) |
Aug 14, 2024 | 126.07 | 128.40 | 126.04 | 128.14 | 1,178,941 | +0.24(+0.19%) |
Aug 13, 2024 | 125.68 | 128.26 | 125.49 | 127.90 | 1,035,955 | +3.40(+2.73%) |
Aug 12, 2024 | 125.25 | 125.76 | 124.19 | 124.50 | 1,277,277 | -0.05(-0.04%) |
Aug 09, 2024 | 123.58 | 124.64 | 122.88 | 124.55 | 903,115 | +1.71(+1.39%) |
Aug 08, 2024 | 121.72 | 123.04 | 121.58 | 122.84 | 923,792 | +0.68(+0.56%) |
Aug 07, 2024 | 121.94 | 123.22 | 121.94 | 122.16 | 993,799 | +1.08(+0.89%) |
Aug 06, 2024 | 119.48 | 121.70 | 119.48 | 121.08 | 740,839 | +1.06(+0.88%) |
Aug 05, 2024 | 121.48 | 121.76 | 119.74 | 120.02 | 1,009,763 | -3.40(-2.75%) |
Aug 02, 2024 | 123.44 | 123.69 | 121.98 | 123.42 | 1,136,342 | +0.64(+0.52%) |
Aug 01, 2024 | 123.19 | 123.75 | 122.22 | 122.78 | 1,433,604 | -1.97(-1.58%) |
Jul 31, 2024 | 125.84 | 125.93 | 123.82 | 124.75 | 1,121,020 | -0.64(-0.51%) |
Jul 30, 2024 | 123.92 | 125.46 | 123.32 | 125.39 | 1,756,801 | -6.18(-4.70%) |
Jul 29, 2024 | 131.00 | 131.95 | 130.50 | 131.57 | 756,805 | -0.86(-0.65%) |
Jul 26, 2024 | 131.37 | 132.72 | 131.35 | 132.43 | 654,425 | +1.74(+1.33%) |
Jul 25, 2024 | 130.01 | 131.68 | 128.88 | 130.69 | 1,041,470 | +1.05(+0.81%) |
Jul 24, 2024 | 128.48 | 129.79 | 128.38 | 129.64 | 1,036,666 | +1.17(+0.91%) |
Jul 23, 2024 | 129.23 | 129.23 | 128.08 | 128.47 | 1,136,765 | -1.22(-0.94%) |
Jul 22, 2024 | 130.88 | 130.96 | 129.09 | 129.69 | 840,315 | +1.20(+0.93%) |
Jul 19, 2024 | 128.57 | 129.04 | 127.92 | 128.49 | 1,223,746 | -0.57(-0.44%) |
Jul 18, 2024 | 131.45 | 131.63 | 129.05 | 129.06 | 460,820 | -2.01(-1.53%) |
Jul 17, 2024 | 129.96 | 131.40 | 129.84 | 131.07 | 571,174 | +1.51(+1.17%) |
Jul 16, 2024 | 128.27 | 129.58 | 128.06 | 129.56 | 792,556 | +0.34(+0.26%) |
Jul 15, 2024 | 130.05 | 130.13 | 129.06 | 129.22 | 531,898 | -2.43(-1.85%) |
Jul 12, 2024 | 131.18 | 132.29 | 131.18 | 131.65 | 656,960 | +0.06(+0.05%) |
Jul 11, 2024 | 130.87 | 132.04 | 130.68 | 131.59 | 575,039 | +2.44(+1.89%) |
Jul 10, 2024 | 127.83 | 129.18 | 127.53 | 129.15 | 486,371 | +2.48(+1.96%) |
Jul 09, 2024 | 127.84 | 128.03 | 126.39 | 126.67 | 1,071,262 | -1.43(-1.12%) |
Jul 08, 2024 | 129.72 | 129.85 | 127.95 | 128.10 | 490,256 | -1.54(-1.19%) |
Jul 05, 2024 | 130.47 | 130.47 | 128.88 | 129.64 | 571,432 | +1.28(+1.00%) |
Jul 03, 2024 | 128.08 | 128.40 | 127.73 | 128.36 | 399,350 | +2.15(+1.70%) |
Jul 02, 2024 | 125.65 | 126.26 | 124.80 | 126.21 | 806,770 | +0.34(+0.27%) |
Jul 01, 2024 | 126.59 | 127.44 | 125.66 | 125.87 | 928,440 | -0.21(-0.17%) |
Jun 28, 2024 | 126.20 | 126.88 | 125.66 | 126.08 | 681,965 | -0.87(-0.69%) |
Jun 27, 2024 | 127.92 | 127.96 | 126.27 | 126.95 | 823,476 | -1.81(-1.41%) |
Jun 26, 2024 | 128.92 | 129.68 | 128.64 | 128.76 | 511,641 | -1.62(-1.24%) |
Jun 25, 2024 | 130.79 | 131.24 | 129.91 | 130.38 | 803,901 | -1.05(-0.80%) |
Jun 24, 2024 | 130.97 | 131.93 | 130.86 | 131.43 | 618,166 | +1.11(+0.85%) |
Jun 21, 2024 | 129.97 | 131.41 | 129.97 | 130.32 | 675,237 | -1.11(-0.84%) |
Jun 20, 2024 | 131.87 | 131.87 | 130.86 | 131.43 | 1,023,277 | +2.04(+1.58%) |
Jun 18, 2024 | 131.04 | 131.48 | 129.11 | 129.39 | 1,160,384 | -2.38(-1.81%) |
Jun 17, 2024 | 130.60 | 131.87 | 130.60 | 131.77 | 460,772 | +0.20(+0.15%) |
Jun 14, 2024 | 131.76 | 132.08 | 130.50 | 131.57 | 400,321 | +0.20(+0.15%) |
Jun 13, 2024 | 132.16 | 132.22 | 131.04 | 131.37 | 500,267 | -2.00(-1.50%) |
Jun 12, 2024 | 134.97 | 134.97 | 133.21 | 133.37 | 429,639 | +0.73(+0.55%) |
Jun 11, 2024 | 131.82 | 132.95 | 131.16 | 132.64 | 652,117 | -0.32(-0.24%) |
Jun 10, 2024 | 133.76 | 134.00 | 132.61 | 132.96 | 737,355 | -3.10(-2.28%) |
Jun 07, 2024 | 136.18 | 136.84 | 135.76 | 136.06 | 562,499 | -2.69(-1.94%) |
Jun 06, 2024 | 137.68 | 139.00 | 137.56 | 138.75 | 725,866 | +2.13(+1.56%) |
Jun 05, 2024 | 136.50 | 136.72 | 135.20 | 136.62 | 1,028,159 | +1.09(+0.80%) |
Jun 04, 2024 | 134.49 | 136.03 | 134.28 | 135.53 | 501,363 | -0.25(-0.18%) |