Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 139.03 | 142.64 | 138.75 | 142.27 | 158,540 | +3.97(+2.87%) |
Aug 22, 2024 | 138.66 | 139.35 | 137.96 | 138.30 | 179,276 | +0.11(+0.08%) |
Aug 21, 2024 | 137.32 | 138.51 | 136.69 | 138.19 | 191,136 | +1.43(+1.05%) |
Aug 20, 2024 | 137.55 | 137.55 | 135.97 | 136.76 | 160,206 | -1.29(-0.93%) |
Aug 19, 2024 | 137.07 | 138.53 | 136.40 | 138.05 | 182,859 | +0.17(+0.12%) |
Aug 16, 2024 | 137.59 | 138.61 | 136.47 | 137.88 | 181,850 | +0.54(+0.39%) |
Aug 15, 2024 | 138.83 | 141.17 | 137.00 | 137.34 | 205,752 | +1.32(+0.97%) |
Aug 14, 2024 | 135.16 | 136.17 | 134.22 | 136.02 | 205,913 | +1.05(+0.78%) |
Aug 13, 2024 | 132.82 | 135.03 | 132.60 | 134.97 | 188,479 | +3.13(+2.37%) |
Aug 12, 2024 | 133.48 | 133.48 | 131.38 | 131.84 | 171,027 | -1.72(-1.29%) |
Aug 09, 2024 | 133.47 | 134.04 | 131.72 | 133.56 | 227,014 | -0.14(-0.10%) |
Aug 08, 2024 | 133.10 | 134.87 | 132.69 | 133.70 | 224,849 | +2.26(+1.72%) |
Aug 07, 2024 | 133.68 | 134.12 | 130.78 | 131.44 | 242,003 | -0.71(-0.54%) |
Aug 06, 2024 | 129.70 | 134.56 | 129.09 | 132.15 | 234,981 | +2.77(+2.14%) |
Aug 05, 2024 | 126.03 | 130.58 | 123.36 | 129.38 | 561,431 | -1.75(-1.33%) |
Aug 02, 2024 | 135.14 | 135.23 | 129.44 | 131.13 | 338,078 | -7.19(-5.20%) |
Aug 01, 2024 | 140.05 | 143.54 | 137.06 | 138.32 | 364,474 | -1.84(-1.31%) |
Jul 31, 2024 | 139.83 | 143.17 | 138.23 | 140.16 | 356,758 | +0.82(+0.59%) |
Jul 30, 2024 | 136.63 | 140.11 | 136.49 | 139.34 | 340,538 | +3.71(+2.74%) |
Jul 29, 2024 | 132.62 | 137.10 | 131.69 | 135.63 | 385,305 | +3.46(+2.62%) |
Jul 26, 2024 | 133.00 | 133.38 | 131.06 | 132.17 | 301,554 | +0.17(+0.13%) |
Jul 25, 2024 | 127.80 | 135.50 | 126.27 | 132.00 | 445,130 | +2.12(+1.63%) |
Jul 24, 2024 | 132.53 | 133.85 | 129.72 | 129.88 | 288,148 | -3.03(-2.28%) |
Jul 23, 2024 | 133.09 | 135.76 | 132.18 | 132.91 | 307,603 | -0.97(-0.72%) |
Jul 22, 2024 | 132.59 | 134.56 | 131.81 | 133.88 | 259,581 | +1.74(+1.32%) |
Jul 19, 2024 | 131.44 | 132.55 | 130.68 | 132.14 | 232,533 | +0.85(+0.65%) |
Jul 18, 2024 | 134.52 | 135.60 | 130.83 | 131.29 | 220,780 | -3.37(-2.50%) |
Jul 17, 2024 | 134.77 | 136.00 | 133.90 | 134.66 | 200,187 | -1.13(-0.83%) |
Jul 16, 2024 | 132.68 | 136.41 | 132.54 | 135.79 | 309,739 | +3.85(+2.92%) |
Jul 15, 2024 | 129.33 | 132.28 | 128.89 | 131.94 | 274,003 | +3.19(+2.48%) |
Jul 12, 2024 | 127.00 | 130.32 | 126.14 | 128.75 | 358,737 | +3.78(+3.02%) |
Jul 11, 2024 | 121.44 | 125.47 | 120.83 | 124.97 | 329,250 | +4.86(+4.05%) |
Jul 10, 2024 | 119.01 | 120.47 | 118.15 | 120.11 | 261,836 | +2.90(+2.47%) |
Jul 09, 2024 | 119.15 | 119.61 | 117.17 | 117.21 | 278,750 | -3.10(-2.58%) |
Jul 08, 2024 | 122.44 | 123.20 | 119.24 | 120.31 | 239,539 | -2.19(-1.79%) |
Jul 05, 2024 | 122.75 | 123.72 | 121.37 | 122.50 | 339,942 | -0.64(-0.52%) |
Jul 03, 2024 | 123.77 | 125.30 | 123.07 | 123.14 | 195,963 | -0.56(-0.45%) |
Jul 02, 2024 | 122.71 | 124.42 | 122.51 | 123.70 | 193,540 | +1.01(+0.82%) |
Jul 01, 2024 | 124.40 | 124.72 | 122.59 | 122.69 | 233,110 | -1.19(-0.96%) |
Jun 28, 2024 | 123.23 | 126.73 | 123.23 | 123.88 | 897,975 | +1.34(+1.09%) |
Jun 27, 2024 | 122.71 | 123.88 | 121.92 | 122.54 | 224,421 | -0.23(-0.19%) |
Jun 26, 2024 | 124.39 | 125.28 | 122.70 | 122.77 | 316,561 | -1.73(-1.39%) |
Jun 25, 2024 | 125.14 | 125.56 | 122.83 | 124.50 | 391,164 | -0.60(-0.48%) |
Jun 24, 2024 | 123.74 | 125.54 | 120.94 | 125.10 | 365,254 | +4.10(+3.39%) |
Jun 21, 2024 | 122.07 | 122.18 | 120.41 | 121.00 | 566,451 | +0.10(+0.08%) |
Jun 20, 2024 | 119.72 | 121.88 | 119.55 | 120.90 | 248,383 | +1.13(+0.94%) |
Jun 18, 2024 | 119.60 | 121.80 | 118.78 | 119.77 | 226,267 | +0.19(+0.16%) |
Jun 17, 2024 | 118.21 | 119.82 | 117.18 | 119.58 | 270,466 | +0.66(+0.55%) |
Jun 14, 2024 | 119.78 | 119.78 | 116.58 | 118.92 | 229,949 | -1.27(-1.06%) |
Jun 13, 2024 | 120.33 | 120.88 | 119.29 | 120.19 | 238,204 | -0.39(-0.32%) |
Jun 12, 2024 | 120.92 | 122.94 | 120.48 | 120.58 | 236,609 | +1.97(+1.66%) |
Jun 11, 2024 | 120.26 | 120.26 | 118.04 | 118.61 | 233,716 | -2.79(-2.30%) |
Jun 10, 2024 | 119.04 | 121.90 | 119.04 | 121.40 | 212,858 | +1.25(+1.04%) |
Jun 07, 2024 | 119.29 | 120.39 | 119.29 | 120.15 | 126,634 | -0.17(-0.14%) |
Jun 06, 2024 | 120.74 | 120.74 | 118.55 | 120.32 | 265,912 | -0.51(-0.42%) |
Jun 05, 2024 | 120.08 | 120.97 | 119.06 | 120.83 | 152,658 | +1.83(+1.54%) |
Jun 04, 2024 | 120.89 | 121.87 | 118.53 | 119.00 | 177,842 | -1.96(-1.62%) |