Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 129.11 | 129.92 | 128.69 | 129.49 | 261,094 | +0.60(+0.47%) |
Aug 20, 2024 | 128.92 | 129.66 | 128.51 | 128.89 | 435,054 | -0.23(-0.18%) |
Aug 19, 2024 | 127.74 | 129.12 | 127.16 | 129.12 | 292,359 | +1.63(+1.28%) |
Aug 16, 2024 | 126.91 | 127.87 | 126.76 | 127.49 | 282,835 | +0.00(+0.00%) |
Aug 15, 2024 | 126.15 | 127.49 | 125.91 | 127.49 | 487,782 | +2.88(+2.31%) |
Aug 14, 2024 | 124.81 | 125.11 | 123.65 | 124.61 | 345,037 | +0.14(+0.11%) |
Aug 13, 2024 | 122.68 | 124.47 | 122.68 | 124.47 | 313,169 | +2.79(+2.29%) |
Aug 12, 2024 | 121.66 | 122.40 | 121.01 | 121.68 | 309,388 | +0.39(+0.32%) |
Aug 09, 2024 | 120.15 | 121.60 | 120.10 | 121.29 | 256,871 | +0.76(+0.63%) |
Aug 08, 2024 | 118.99 | 120.70 | 117.81 | 120.53 | 343,830 | +3.47(+2.96%) |
Aug 07, 2024 | 119.89 | 120.58 | 116.89 | 117.06 | 462,626 | -1.06(-0.90%) |
Aug 06, 2024 | 117.40 | 120.05 | 116.55 | 118.12 | 589,410 | +1.33(+1.14%) |
Aug 05, 2024 | 113.68 | 118.63 | 113.04 | 116.79 | 761,537 | -4.01(-3.32%) |
Aug 02, 2024 | 120.96 | 121.83 | 119.43 | 120.80 | 523,260 | -2.84(-2.30%) |
Aug 01, 2024 | 126.91 | 127.69 | 122.64 | 123.64 | 426,767 | -2.44(-1.94%) |
Jul 31, 2024 | 125.24 | 126.66 | 125.02 | 126.08 | 418,075 | +3.17(+2.58%) |
Jul 30, 2024 | 124.77 | 125.13 | 121.83 | 122.91 | 432,655 | -1.52(-1.22%) |
Jul 29, 2024 | 124.93 | 125.39 | 123.91 | 124.43 | 231,570 | +0.21(+0.17%) |
Jul 26, 2024 | 124.26 | 125.07 | 123.53 | 124.22 | 266,433 | +1.19(+0.97%) |
Jul 25, 2024 | 124.23 | 125.55 | 121.86 | 123.03 | 368,222 | -1.15(-0.93%) |
Jul 24, 2024 | 126.88 | 127.04 | 124.06 | 124.18 | 294,956 | -4.80(-3.72%) |
Jul 23, 2024 | 128.93 | 129.97 | 128.84 | 128.98 | 252,938 | +0.14(+0.11%) |
Jul 22, 2024 | 128.47 | 129.22 | 127.84 | 128.84 | 291,080 | +1.84(+1.45%) |
Jul 19, 2024 | 127.61 | 128.48 | 126.66 | 127.00 | 505,340 | -0.79(-0.62%) |
Jul 18, 2024 | 129.77 | 129.77 | 127.00 | 127.79 | 601,724 | -0.93(-0.72%) |
Jul 17, 2024 | 130.18 | 130.22 | 128.68 | 128.72 | 468,427 | -3.66(-2.76%) |
Jul 16, 2024 | 132.87 | 132.91 | 131.69 | 132.38 | 318,376 | +0.12(+0.09%) |
Jul 15, 2024 | 132.67 | 133.46 | 131.69 | 132.26 | 379,498 | +0.41(+0.31%) |
Jul 12, 2024 | 131.18 | 132.96 | 131.07 | 131.85 | 377,898 | +0.79(+0.60%) |
Jul 11, 2024 | 133.55 | 133.61 | 130.72 | 131.06 | 330,394 | -2.48(-1.86%) |
Jul 10, 2024 | 132.69 | 133.65 | 132.29 | 133.54 | 264,087 | +1.43(+1.08%) |
Jul 09, 2024 | 132.52 | 132.75 | 131.90 | 132.11 | 261,296 | +0.11(+0.08%) |
Jul 08, 2024 | 132.08 | 132.10 | 131.66 | 132.00 | 309,348 | +0.21(+0.16%) |
Jul 05, 2024 | 130.76 | 131.89 | 130.73 | 131.79 | 284,458 | +1.24(+0.95%) |
Jul 03, 2024 | 129.41 | 130.65 | 129.35 | 130.55 | 311,110 | +1.06(+0.82%) |
Jul 02, 2024 | 127.77 | 129.49 | 127.77 | 129.49 | 275,744 | +1.08(+0.84%) |
Jul 01, 2024 | 127.97 | 128.60 | 126.89 | 128.41 | 623,892 | +0.93(+0.73%) |
Jun 28, 2024 | 128.72 | 129.70 | 127.47 | 127.48 | 274,324 | -0.98(-0.76%) |
Jun 27, 2024 | 128.05 | 128.75 | 127.91 | 128.46 | 389,823 | +0.34(+0.27%) |
Jun 26, 2024 | 127.41 | 128.19 | 127.32 | 128.12 | 377,405 | +0.62(+0.49%) |
Jun 25, 2024 | 126.65 | 127.61 | 126.35 | 127.50 | 455,791 | +1.45(+1.15%) |
Jun 24, 2024 | 127.18 | 127.67 | 126.03 | 126.05 | 333,986 | -1.27(-1.00%) |
Jun 21, 2024 | 127.48 | 128.04 | 126.85 | 127.32 | 304,009 | -0.36(-0.28%) |
Jun 20, 2024 | 129.14 | 129.21 | 127.06 | 127.68 | 396,232 | -0.91(-0.71%) |
Jun 18, 2024 | 128.49 | 128.70 | 128.00 | 128.59 | 757,514 | +0.27(+0.21%) |
Jun 17, 2024 | 127.19 | 128.86 | 126.80 | 128.32 | 302,536 | +1.27(+1.00%) |
Jun 14, 2024 | 126.62 | 127.07 | 126.31 | 127.05 | 379,582 | +0.33(+0.26%) |
Jun 13, 2024 | 127.17 | 127.17 | 126.01 | 126.72 | 541,142 | +0.55(+0.44%) |
Jun 12, 2024 | 125.54 | 127.03 | 125.35 | 126.17 | 274,734 | +1.89(+1.52%) |
Jun 11, 2024 | 123.07 | 124.28 | 122.67 | 124.28 | 302,023 | +1.09(+0.89%) |
Jun 10, 2024 | 122.43 | 123.30 | 122.27 | 123.19 | 272,041 | +0.52(+0.42%) |
Jun 07, 2024 | 122.70 | 123.40 | 122.29 | 122.67 | 312,803 | -0.13(-0.11%) |
Jun 06, 2024 | 122.90 | 123.26 | 122.35 | 122.80 | 388,827 | -0.03(-0.02%) |
Jun 05, 2024 | 121.28 | 122.83 | 121.22 | 122.83 | 278,375 | +2.26(+1.87%) |
Jun 04, 2024 | 120.21 | 120.68 | 119.70 | 120.57 | 270,986 | +0.30(+0.25%) |