Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 132.61 | 133.12 | 131.75 | 132.81 | 200,253 | +0.84(+0.64%) |
Aug 22, 2024 | 130.98 | 132.05 | 130.33 | 131.97 | 352,978 | +0.93(+0.71%) |
Aug 21, 2024 | 131.60 | 132.00 | 130.23 | 131.04 | 236,701 | +0.38(+0.29%) |
Aug 20, 2024 | 131.32 | 131.50 | 130.44 | 130.66 | 258,556 | -0.66(-0.50%) |
Aug 19, 2024 | 131.14 | 131.98 | 131.12 | 131.32 | 216,794 | +0.20(+0.15%) |
Aug 16, 2024 | 129.08 | 131.27 | 129.02 | 131.12 | 515,003 | +1.25(+0.96%) |
Aug 15, 2024 | 130.77 | 131.21 | 129.31 | 129.87 | 433,418 | -0.20(-0.15%) |
Aug 14, 2024 | 128.39 | 130.67 | 127.66 | 130.07 | 553,944 | +1.60(+1.25%) |
Aug 13, 2024 | 127.77 | 128.60 | 126.65 | 128.47 | 411,959 | +1.61(+1.27%) |
Aug 12, 2024 | 128.04 | 128.54 | 126.80 | 126.86 | 275,438 | -1.32(-1.03%) |
Aug 09, 2024 | 127.23 | 128.27 | 126.45 | 128.18 | 296,725 | +0.82(+0.64%) |
Aug 08, 2024 | 126.61 | 127.69 | 126.55 | 127.36 | 367,415 | +1.09(+0.86%) |
Aug 07, 2024 | 127.10 | 128.41 | 125.87 | 126.27 | 651,035 | -0.51(-0.40%) |
Aug 06, 2024 | 126.09 | 129.06 | 126.09 | 126.78 | 606,626 | +0.96(+0.76%) |
Aug 05, 2024 | 129.14 | 129.14 | 125.02 | 125.82 | 892,371 | -4.53(-3.48%) |
Aug 02, 2024 | 129.08 | 130.67 | 126.64 | 130.35 | 1,139,432 | +0.41(+0.32%) |
Aug 01, 2024 | 131.25 | 132.69 | 127.13 | 129.94 | 1,713,892 | -0.68(-0.52%) |
Jul 31, 2024 | 129.78 | 131.08 | 129.19 | 130.62 | 1,438,467 | +0.44(+0.34%) |
Jul 30, 2024 | 127.45 | 130.56 | 127.27 | 130.18 | 1,073,097 | +3.73(+2.95%) |
Jul 29, 2024 | 124.59 | 126.62 | 124.59 | 126.45 | 651,018 | +2.49(+2.01%) |
Jul 26, 2024 | 116.00 | 125.77 | 115.43 | 123.96 | 889,459 | +3.66(+3.04%) |
Jul 25, 2024 | 120.75 | 122.73 | 120.02 | 120.30 | 780,752 | +0.27(+0.22%) |
Jul 24, 2024 | 121.95 | 121.95 | 119.79 | 120.03 | 755,176 | -1.17(-0.97%) |
Jul 23, 2024 | 120.39 | 121.41 | 119.72 | 121.20 | 696,435 | +0.81(+0.67%) |
Jul 22, 2024 | 121.85 | 122.00 | 120.18 | 120.39 | 625,681 | -0.64(-0.53%) |
Jul 19, 2024 | 126.32 | 126.46 | 120.34 | 121.03 | 989,434 | -4.98(-3.95%) |
Jul 18, 2024 | 126.59 | 128.23 | 125.79 | 126.01 | 571,828 | -1.16(-0.91%) |
Jul 17, 2024 | 125.94 | 128.17 | 125.94 | 127.17 | 816,154 | +2.02(+1.61%) |
Jul 16, 2024 | 123.71 | 125.96 | 123.57 | 125.15 | 626,315 | +1.89(+1.53%) |
Jul 15, 2024 | 122.74 | 124.28 | 122.53 | 123.26 | 729,994 | +0.92(+0.75%) |
Jul 12, 2024 | 122.22 | 123.54 | 121.65 | 122.34 | 662,556 | +0.93(+0.77%) |
Jul 11, 2024 | 119.61 | 121.54 | 119.07 | 121.41 | 1,180,595 | +2.31(+1.94%) |
Jul 10, 2024 | 117.22 | 119.16 | 117.21 | 119.10 | 701,193 | +2.17(+1.86%) |
Jul 09, 2024 | 116.56 | 118.46 | 116.15 | 116.93 | 524,854 | +0.25(+0.21%) |
Jul 08, 2024 | 116.47 | 117.65 | 116.45 | 116.68 | 390,728 | +0.98(+0.85%) |
Jul 05, 2024 | 116.34 | 116.46 | 114.75 | 115.70 | 1,034,833 | -1.02(-0.87%) |
Jul 03, 2024 | 118.54 | 119.14 | 116.69 | 116.72 | 485,607 | -2.13(-1.79%) |
Jul 02, 2024 | 118.12 | 119.48 | 118.12 | 118.85 | 879,472 | -0.34(-0.29%) |
Jul 01, 2024 | 118.99 | 119.74 | 118.37 | 119.19 | 736,226 | +1.09(+0.92%) |
Jun 28, 2024 | 118.18 | 119.28 | 117.02 | 118.10 | 1,867,591 | +1.42(+1.22%) |
Jun 27, 2024 | 115.38 | 116.73 | 114.41 | 116.68 | 427,237 | +1.74(+1.51%) |
Jun 26, 2024 | 115.45 | 115.45 | 113.70 | 114.94 | 666,349 | -0.88(-0.76%) |
Jun 25, 2024 | 116.90 | 117.54 | 115.36 | 115.82 | 597,831 | -0.79(-0.68%) |
Jun 24, 2024 | 115.20 | 117.10 | 114.84 | 116.61 | 547,723 | +1.40(+1.22%) |
Jun 21, 2024 | 115.61 | 115.61 | 114.19 | 115.21 | 1,203,570 | -0.19(-0.16%) |
Jun 20, 2024 | 114.22 | 116.12 | 114.20 | 115.40 | 1,063,562 | +1.73(+1.52%) |
Jun 18, 2024 | 113.02 | 114.39 | 112.78 | 113.67 | 525,007 | +0.67(+0.59%) |
Jun 17, 2024 | 111.47 | 113.17 | 111.47 | 113.00 | 447,698 | +1.53(+1.37%) |
Jun 14, 2024 | 111.89 | 112.42 | 111.12 | 111.47 | 675,570 | -1.38(-1.22%) |
Jun 13, 2024 | 112.58 | 113.07 | 111.40 | 112.85 | 524,981 | -0.03(-0.03%) |
Jun 12, 2024 | 113.19 | 113.66 | 112.30 | 112.88 | 534,575 | -0.21(-0.18%) |
Jun 11, 2024 | 113.83 | 114.92 | 112.35 | 113.09 | 694,354 | -1.35(-1.18%) |
Jun 10, 2024 | 114.61 | 114.61 | 113.67 | 114.44 | 413,605 | -0.70(-0.61%) |
Jun 07, 2024 | 114.45 | 115.90 | 114.09 | 115.14 | 330,107 | +1.05(+0.92%) |
Jun 06, 2024 | 113.75 | 114.65 | 113.42 | 114.09 | 363,642 | +0.29(+0.25%) |
Jun 05, 2024 | 114.21 | 114.46 | 112.55 | 113.80 | 428,636 | -0.22(-0.19%) |
Jun 04, 2024 | 115.12 | 115.29 | 113.54 | 114.02 | 708,239 | -1.50(-1.30%) |