Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 125.84 | 126.42 | 125.26 | 126.06 | 3,314 | +2.17(+1.76%) |
Aug 14, 2024 | 124.00 | 124.03 | 123.36 | 123.89 | 7,558 | +0.32(+0.26%) |
Aug 13, 2024 | 122.76 | 123.56 | 122.39 | 123.56 | 6,472 | +1.49(+1.22%) |
Aug 12, 2024 | 123.01 | 123.34 | 121.80 | 122.07 | 7,976 | -0.60(-0.49%) |
Aug 09, 2024 | 122.04 | 122.94 | 122.04 | 122.67 | 5,286 | +0.35(+0.29%) |
Aug 08, 2024 | 121.43 | 122.41 | 120.97 | 122.32 | 5,185 | +2.34(+1.95%) |
Aug 07, 2024 | 123.29 | 123.29 | 119.98 | 119.98 | 10,269 | -1.35(-1.11%) |
Aug 06, 2024 | 120.52 | 122.80 | 120.43 | 121.33 | 14,280 | +1.39(+1.16%) |
Aug 05, 2024 | 119.81 | 120.72 | 117.60 | 119.94 | 15,257 | -3.43(-2.78%) |
Aug 02, 2024 | 125.00 | 125.00 | 122.52 | 123.37 | 14,511 | -4.28(-3.36%) |
Aug 01, 2024 | 131.61 | 131.61 | 126.97 | 127.65 | 8,914 | -3.61(-2.75%) |
Jul 31, 2024 | 131.34 | 132.77 | 130.66 | 131.26 | 14,177 | +0.96(+0.74%) |
Jul 30, 2024 | 130.13 | 130.62 | 129.98 | 130.30 | 4,579 | +0.44(+0.34%) |
Jul 29, 2024 | 130.85 | 130.85 | 129.38 | 129.86 | 12,799 | -0.22(-0.17%) |
Jul 26, 2024 | 129.51 | 130.15 | 129.25 | 130.08 | 9,800 | +2.08(+1.63%) |
Jul 25, 2024 | 127.60 | 129.48 | 127.60 | 128.00 | 6,139 | +1.14(+0.90%) |
Jul 24, 2024 | 128.54 | 128.83 | 126.64 | 126.86 | 7,427 | -2.28(-1.77%) |
Jul 23, 2024 | 128.88 | 129.53 | 128.43 | 129.14 | 4,919 | +0.26(+0.20%) |
Jul 22, 2024 | 127.50 | 128.91 | 127.17 | 128.88 | 3,665 | +1.93(+1.52%) |
Jul 19, 2024 | 127.54 | 127.73 | 126.95 | 126.95 | 4,761 | -1.25(-0.97%) |
Jul 18, 2024 | 129.19 | 130.30 | 127.92 | 128.20 | 5,679 | -1.04(-0.80%) |
Jul 17, 2024 | 129.13 | 130.38 | 129.13 | 129.24 | 5,717 | -0.89(-0.69%) |
Jul 16, 2024 | 127.43 | 130.17 | 127.43 | 130.13 | 6,758 | +3.32(+2.61%) |
Jul 15, 2024 | 125.66 | 127.46 | 125.66 | 126.82 | 9,620 | +1.35(+1.07%) |
Jul 12, 2024 | 125.31 | 126.07 | 125.09 | 125.47 | 11,545 | +0.64(+0.52%) |
Jul 11, 2024 | 124.11 | 124.86 | 124.11 | 124.83 | 9,890 | +2.38(+1.94%) |
Jul 10, 2024 | 121.63 | 122.45 | 121.52 | 122.45 | 3,593 | +1.10(+0.91%) |
Jul 09, 2024 | 121.71 | 122.07 | 121.35 | 121.35 | 15,451 | -0.41(-0.34%) |
Jul 08, 2024 | 121.50 | 123.30 | 121.48 | 121.76 | 7,933 | +0.26(+0.22%) |
Jul 05, 2024 | 122.61 | 122.61 | 121.15 | 121.50 | 4,728 | -0.94(-0.76%) |
Jul 03, 2024 | 122.31 | 122.92 | 122.30 | 122.43 | 6,573 | +0.11(+0.09%) |
Jul 02, 2024 | 122.01 | 122.54 | 122.00 | 122.32 | 4,265 | +0.29(+0.24%) |
Jul 01, 2024 | 122.37 | 123.11 | 121.68 | 122.03 | 9,556 | -0.37(-0.31%) |
Jun 28, 2024 | 122.65 | 123.26 | 122.28 | 122.41 | 12,016 | +0.64(+0.53%) |
Jun 27, 2024 | 121.74 | 121.99 | 121.22 | 121.76 | 5,731 | +0.00(+0.00%) |
Jun 26, 2024 | 121.57 | 121.76 | 121.13 | 121.76 | 7,801 | -0.28(-0.23%) |
Jun 25, 2024 | 122.97 | 124.40 | 121.57 | 122.04 | 6,879 | -0.75(-0.61%) |
Jun 24, 2024 | 121.94 | 123.26 | 121.94 | 122.78 | 2,428 | +1.04(+0.85%) |
Jun 21, 2024 | 121.99 | 121.99 | 121.45 | 121.75 | 11,351 | -0.21(-0.17%) |
Jun 20, 2024 | 122.00 | 122.43 | 121.73 | 121.96 | 9,742 | +0.08(+0.06%) |
Jun 18, 2024 | 121.53 | 122.10 | 121.53 | 121.88 | 4,845 | +0.51(+0.42%) |
Jun 17, 2024 | 119.77 | 121.41 | 119.77 | 121.37 | 4,104 | +1.38(+1.15%) |
Jun 14, 2024 | 120.67 | 120.67 | 119.60 | 119.99 | 8,185 | -1.42(-1.17%) |
Jun 13, 2024 | 122.09 | 122.09 | 120.73 | 121.41 | 8,533 | -0.84(-0.69%) |
Jun 12, 2024 | 122.93 | 123.54 | 122.04 | 122.26 | 27,256 | +1.18(+0.97%) |
Jun 11, 2024 | 120.94 | 121.18 | 120.83 | 121.08 | 3,013 | -0.94(-0.77%) |
Jun 10, 2024 | 121.43 | 122.20 | 120.96 | 122.02 | 5,708 | +0.27(+0.22%) |
Jun 07, 2024 | 121.89 | 122.03 | 121.63 | 121.75 | 7,074 | -0.45(-0.37%) |
Jun 06, 2024 | 122.31 | 122.68 | 121.85 | 122.20 | 17,217 | -0.53(-0.43%) |
Jun 05, 2024 | 122.56 | 122.77 | 121.73 | 122.73 | 9,712 | +1.14(+0.94%) |
Jun 04, 2024 | 122.82 | 122.82 | 121.52 | 121.59 | 4,757 | -1.65(-1.34%) |