Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 139.94 | 141.83 | 139.07 | 141.43 | 302,090 | -0.33(-0.23%) |
Aug 15, 2024 | 139.96 | 142.75 | 139.13 | 141.76 | 420,374 | +4.68(+3.41%) |
Aug 14, 2024 | 137.73 | 138.01 | 134.49 | 137.08 | 407,474 | -0.58(-0.42%) |
Aug 13, 2024 | 134.21 | 138.07 | 133.55 | 137.66 | 430,454 | +5.60(+4.24%) |
Aug 12, 2024 | 132.79 | 135.00 | 131.49 | 132.06 | 427,972 | -0.79(-0.59%) |
Aug 09, 2024 | 131.46 | 134.68 | 130.48 | 132.85 | 609,030 | +1.28(+0.97%) |
Aug 08, 2024 | 126.81 | 132.51 | 124.82 | 131.57 | 729,780 | +7.57(+6.10%) |
Aug 07, 2024 | 130.15 | 131.99 | 121.00 | 124.00 | 1,189,135 | +8.61(+7.46%) |
Aug 06, 2024 | 113.58 | 116.79 | 112.55 | 115.39 | 634,078 | +2.53(+2.24%) |
Aug 05, 2024 | 108.99 | 116.09 | 107.62 | 112.86 | 660,575 | -1.87(-1.63%) |
Aug 02, 2024 | 117.57 | 118.41 | 113.79 | 114.73 | 536,964 | -6.40(-5.28%) |
Aug 01, 2024 | 129.25 | 130.82 | 119.41 | 121.13 | 690,218 | -9.35(-7.17%) |
Jul 31, 2024 | 132.78 | 132.78 | 128.27 | 130.48 | 534,956 | +1.28(+0.99%) |
Jul 30, 2024 | 131.73 | 132.47 | 128.13 | 129.20 | 615,033 | -1.76(-1.34%) |
Jul 29, 2024 | 130.58 | 132.67 | 129.69 | 130.96 | 398,593 | +1.72(+1.33%) |
Jul 26, 2024 | 129.38 | 131.25 | 127.95 | 129.24 | 405,489 | +2.43(+1.92%) |
Jul 25, 2024 | 129.27 | 130.00 | 125.75 | 126.81 | 638,578 | -3.14(-2.42%) |
Jul 24, 2024 | 135.91 | 136.34 | 129.53 | 129.95 | 482,760 | -7.76(-5.64%) |
Jul 23, 2024 | 137.09 | 138.90 | 136.65 | 137.71 | 299,365 | -0.68(-0.49%) |
Jul 22, 2024 | 137.93 | 138.64 | 135.18 | 138.39 | 439,563 | +3.52(+2.61%) |
Jul 19, 2024 | 138.34 | 138.82 | 134.01 | 134.87 | 448,823 | -3.94(-2.84%) |
Jul 18, 2024 | 140.88 | 140.88 | 135.20 | 138.81 | 598,678 | +0.06(+0.04%) |
Jul 17, 2024 | 140.12 | 140.65 | 138.06 | 138.75 | 570,097 | -3.90(-2.73%) |
Jul 16, 2024 | 140.83 | 142.83 | 140.18 | 142.65 | 426,285 | +2.84(+2.03%) |
Jul 15, 2024 | 137.86 | 141.94 | 137.37 | 139.81 | 451,510 | +2.85(+2.08%) |
Jul 12, 2024 | 136.29 | 139.00 | 134.90 | 136.96 | 298,338 | +1.74(+1.29%) |
Jul 11, 2024 | 137.57 | 137.75 | 134.11 | 135.22 | 332,247 | -1.38(-1.01%) |
Jul 10, 2024 | 136.35 | 136.95 | 134.69 | 136.60 | 799,408 | +1.14(+0.84%) |
Jul 09, 2024 | 131.49 | 138.65 | 131.40 | 135.46 | 736,739 | +5.03(+3.86%) |
Jul 08, 2024 | 130.41 | 131.22 | 129.40 | 130.43 | 322,670 | +1.13(+0.87%) |
Jul 05, 2024 | 128.82 | 129.75 | 127.91 | 129.30 | 413,656 | +0.73(+0.57%) |
Jul 03, 2024 | 129.86 | 130.18 | 128.29 | 128.57 | 294,986 | -1.20(-0.92%) |
Jul 02, 2024 | 127.14 | 130.29 | 127.14 | 129.77 | 354,223 | +2.48(+1.95%) |
Jul 01, 2024 | 127.83 | 128.06 | 125.81 | 127.29 | 407,297 | -0.37(-0.29%) |
Jun 28, 2024 | 127.86 | 130.04 | 126.33 | 127.66 | 666,308 | +0.85(+0.67%) |
Jun 27, 2024 | 126.80 | 127.31 | 125.03 | 126.81 | 397,049 | -0.05(-0.04%) |
Jun 26, 2024 | 125.90 | 127.86 | 125.39 | 126.86 | 517,367 | +0.26(+0.21%) |
Jun 25, 2024 | 123.77 | 126.68 | 122.87 | 126.60 | 398,374 | +3.50(+2.84%) |
Jun 24, 2024 | 124.31 | 125.34 | 122.98 | 123.10 | 544,927 | -2.86(-2.27%) |
Jun 21, 2024 | 123.71 | 126.92 | 122.66 | 125.96 | 1,938,885 | +1.11(+0.89%) |
Jun 20, 2024 | 126.98 | 128.11 | 123.74 | 124.85 | 526,853 | -2.30(-1.81%) |
Jun 18, 2024 | 125.90 | 128.64 | 125.90 | 127.15 | 637,019 | +1.64(+1.31%) |
Jun 17, 2024 | 122.69 | 125.64 | 122.34 | 125.51 | 386,644 | +2.95(+2.41%) |
Jun 14, 2024 | 122.45 | 123.16 | 121.61 | 122.56 | 225,042 | -1.48(-1.19%) |
Jun 13, 2024 | 124.01 | 125.19 | 123.12 | 124.04 | 392,951 | +0.30(+0.24%) |
Jun 12, 2024 | 120.91 | 124.86 | 120.38 | 123.74 | 493,049 | +4.01(+3.35%) |
Jun 11, 2024 | 119.58 | 119.98 | 118.89 | 119.73 | 358,018 | +0.21(+0.18%) |
Jun 10, 2024 | 116.13 | 119.76 | 115.61 | 119.52 | 425,477 | +2.00(+1.70%) |
Jun 07, 2024 | 118.29 | 119.70 | 117.19 | 117.52 | 297,794 | -1.35(-1.14%) |
Jun 06, 2024 | 117.03 | 120.30 | 116.86 | 118.87 | 587,586 | +1.87(+1.60%) |
Jun 05, 2024 | 115.60 | 117.64 | 114.69 | 117.00 | 480,786 | +2.85(+2.50%) |
Jun 04, 2024 | 114.08 | 114.75 | 113.44 | 114.15 | 288,089 | -0.46(-0.40%) |
|