Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 123.81 | 129.33 | 123.71 | 129.31 | 207,504 | +6.66(+5.43%) |
Aug 28, 2024 | 126.83 | 128.74 | 122.60 | 122.65 | 87,172 | -4.61(-3.62%) |
Aug 27, 2024 | 125.81 | 128.77 | 124.03 | 127.26 | 80,590 | +1.99(+1.59%) |
Aug 26, 2024 | 127.36 | 127.90 | 124.55 | 125.27 | 155,067 | -2.31(-1.81%) |
Aug 23, 2024 | 124.90 | 128.95 | 124.11 | 127.58 | 161,625 | +3.21(+2.58%) |
Aug 22, 2024 | 126.65 | 127.00 | 123.94 | 124.37 | 174,593 | -2.71(-2.13%) |
Aug 21, 2024 | 125.00 | 128.79 | 124.37 | 127.08 | 115,135 | +2.16(+1.73%) |
Aug 20, 2024 | 128.43 | 128.78 | 123.51 | 124.92 | 135,568 | -3.20(-2.50%) |
Aug 19, 2024 | 126.69 | 128.45 | 125.17 | 128.12 | 107,412 | +1.58(+1.25%) |
Aug 16, 2024 | 126.54 | 127.37 | 124.25 | 126.54 | 102,779 | +0.14(+0.11%) |
Aug 15, 2024 | 127.81 | 130.28 | 126.16 | 126.40 | 176,144 | +0.21(+0.17%) |
Aug 14, 2024 | 126.26 | 127.00 | 124.43 | 126.19 | 89,963 | +0.71(+0.57%) |
Aug 13, 2024 | 123.61 | 126.00 | 123.03 | 125.48 | 81,355 | +2.56(+2.08%) |
Aug 12, 2024 | 121.35 | 124.00 | 120.84 | 122.92 | 105,081 | +2.58(+2.14%) |
Aug 09, 2024 | 121.13 | 123.50 | 120.06 | 120.34 | 151,570 | +0.15(+0.12%) |
Aug 08, 2024 | 119.80 | 120.60 | 118.16 | 120.19 | 108,316 | +1.69(+1.43%) |
Aug 07, 2024 | 121.96 | 123.00 | 118.32 | 118.50 | 97,571 | +0.01(+0.01%) |
Aug 06, 2024 | 117.31 | 119.91 | 116.95 | 118.49 | 217,797 | +2.49(+2.15%) |
Aug 05, 2024 | 112.32 | 117.66 | 111.64 | 116.00 | 437,067 | -4.00(-3.33%) |
Aug 02, 2024 | 121.49 | 122.00 | 117.42 | 120.00 | 305,969 | -4.32(-3.47%) |
Aug 01, 2024 | 129.52 | 129.52 | 124.00 | 124.32 | 203,216 | -5.81(-4.46%) |
Jul 31, 2024 | 132.00 | 132.21 | 129.27 | 130.13 | 104,596 | +0.63(+0.49%) |
Jul 30, 2024 | 131.88 | 133.09 | 128.59 | 129.50 | 142,351 | -2.44(-1.85%) |
Jul 29, 2024 | 131.00 | 135.49 | 130.77 | 131.94 | 135,902 | +1.19(+0.91%) |
Jul 26, 2024 | 130.38 | 132.00 | 127.62 | 130.75 | 109,391 | +0.84(+0.65%) |
Jul 25, 2024 | 131.00 | 133.99 | 126.21 | 129.91 | 500,405 | -1.61(-1.22%) |
Jul 24, 2024 | 131.70 | 135.18 | 131.41 | 131.52 | 133,061 | -0.19(-0.14%) |
Jul 23, 2024 | 132.83 | 138.01 | 131.09 | 131.71 | 239,215 | +1.26(+0.97%) |
Jul 22, 2024 | 137.34 | 139.99 | 128.44 | 130.45 | 412,257 | -7.35(-5.33%) |
Jul 19, 2024 | 138.60 | 139.77 | 135.06 | 137.80 | 292,614 | -0.92(-0.66%) |
Jul 18, 2024 | 137.05 | 143.72 | 137.00 | 138.72 | 259,547 | +1.88(+1.37%) |
Jul 17, 2024 | 138.45 | 141.36 | 135.22 | 136.84 | 197,087 | -1.81(-1.31%) |
Jul 16, 2024 | 135.00 | 140.29 | 134.58 | 138.66 | 343,359 | +4.22(+3.14%) |
Jul 15, 2024 | 133.26 | 135.60 | 131.65 | 134.43 | 195,343 | +1.18(+0.89%) |
Jul 12, 2024 | 131.90 | 135.09 | 131.90 | 133.25 | 94,579 | +2.32(+1.77%) |
Jul 11, 2024 | 129.00 | 135.00 | 128.49 | 130.93 | 161,557 | +2.25(+1.75%) |
Jul 10, 2024 | 127.96 | 131.21 | 127.87 | 128.68 | 135,042 | +0.72(+0.56%) |
Jul 09, 2024 | 132.00 | 132.60 | 126.01 | 127.96 | 210,357 | -3.87(-2.94%) |
Jul 08, 2024 | 132.53 | 134.54 | 130.18 | 131.83 | 424,725 | -0.70(-0.53%) |
Jul 05, 2024 | 135.00 | 135.61 | 131.87 | 132.53 | 168,107 | -1.66(-1.24%) |
Jul 03, 2024 | 129.91 | 135.06 | 127.00 | 134.19 | 191,109 | +4.38(+3.37%) |
Jul 02, 2024 | 128.70 | 130.00 | 127.34 | 129.81 | 166,530 | +1.17(+0.91%) |
Jul 01, 2024 | 130.01 | 131.51 | 127.17 | 128.64 | 314,024 | -0.37(-0.29%) |
Jun 28, 2024 | 133.46 | 135.00 | 128.79 | 129.01 | 201,096 | -3.27(-2.47%) |
Jun 27, 2024 | 135.92 | 136.37 | 130.92 | 132.28 | 256,659 | -3.64(-2.68%) |
Jun 26, 2024 | 133.03 | 136.38 | 130.63 | 135.92 | 556,617 | +2.89(+2.17%) |
Jun 25, 2024 | 130.60 | 134.00 | 128.73 | 133.03 | 333,866 | +2.77(+2.13%) |
Jun 24, 2024 | 129.50 | 131.41 | 127.61 | 130.26 | 164,258 | +0.80(+0.62%) |
Jun 21, 2024 | 128.99 | 130.53 | 127.01 | 129.46 | 630,962 | +0.47(+0.36%) |
Jun 20, 2024 | 129.12 | 130.81 | 127.33 | 128.99 | 389,310 | -0.13(-0.10%) |
Jun 18, 2024 | 127.54 | 132.88 | 126.50 | 129.12 | 544,083 | +1.83(+1.44%) |
Jun 17, 2024 | 125.66 | 128.00 | 124.91 | 127.29 | 193,002 | +0.61(+0.48%) |
Jun 14, 2024 | 127.86 | 128.32 | 124.41 | 126.68 | 263,327 | -2.39(-1.85%) |
Jun 13, 2024 | 130.00 | 130.00 | 127.25 | 129.07 | 296,269 | -0.13(-0.10%) |
Jun 12, 2024 | 127.16 | 130.40 | 126.10 | 129.20 | 364,873 | +3.13(+2.48%) |
Jun 11, 2024 | 125.00 | 127.80 | 123.22 | 126.07 | 154,476 | +0.14(+0.11%) |
Jun 10, 2024 | 126.56 | 126.56 | 121.32 | 125.93 | 440,940 | -0.63(-0.50%) |
Jun 07, 2024 | 128.00 | 128.46 | 125.89 | 126.56 | 242,004 | -1.85(-1.44%) |
Jun 06, 2024 | 126.26 | 129.05 | 125.58 | 128.41 | 216,807 | +1.40(+1.10%) |
Jun 05, 2024 | 124.89 | 129.65 | 124.44 | 127.01 | 250,373 | +2.03(+1.62%) |
Jun 04, 2024 | 127.98 | 128.25 | 123.88 | 124.98 | 366,126 | -3.36(-2.62%) |