Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 118.54 | 121.90 | 118.43 | 121.68 | 665,371 | +4.81(+4.12%) |
Aug 22, 2024 | 121.41 | 121.45 | 116.15 | 116.87 | 740,557 | -4.15(-3.43%) |
Aug 21, 2024 | 118.52 | 121.65 | 117.26 | 121.02 | 450,689 | +3.95(+3.37%) |
Aug 20, 2024 | 119.08 | 120.81 | 115.89 | 117.07 | 473,549 | -3.31(-2.75%) |
Aug 19, 2024 | 118.86 | 120.57 | 116.75 | 120.38 | 484,425 | +1.29(+1.08%) |
Aug 16, 2024 | 118.51 | 120.58 | 118.11 | 119.09 | 870,269 | -1.14(-0.95%) |
Aug 15, 2024 | 117.53 | 121.80 | 116.84 | 120.23 | 1,085,500 | +6.32(+5.55%) |
Aug 14, 2024 | 116.83 | 116.83 | 113.42 | 113.91 | 621,839 | -1.49(-1.29%) |
Aug 13, 2024 | 110.61 | 116.10 | 110.03 | 115.40 | 1,117,023 | +5.82(+5.31%) |
Aug 12, 2024 | 109.17 | 111.34 | 107.83 | 109.58 | 566,965 | +1.45(+1.34%) |
Aug 09, 2024 | 107.00 | 109.08 | 105.50 | 108.13 | 830,675 | -1.84(-1.67%) |
Aug 08, 2024 | 108.13 | 110.28 | 103.68 | 109.97 | 1,561,685 | +6.45(+6.23%) |
Aug 07, 2024 | 110.00 | 110.49 | 103.29 | 103.52 | 1,511,113 | -2.90(-2.73%) |
Aug 06, 2024 | 105.59 | 110.40 | 104.47 | 106.42 | 1,152,321 | +1.48(+1.41%) |
Aug 05, 2024 | 100.65 | 108.86 | 100.31 | 104.94 | 1,455,753 | -1.62(-1.52%) |
Aug 02, 2024 | 110.00 | 111.10 | 104.86 | 106.56 | 2,061,630 | -8.19(-7.14%) |
Aug 01, 2024 | 123.46 | 124.99 | 112.84 | 114.75 | 1,654,547 | -11.15(-8.86%) |
Jul 31, 2024 | 124.35 | 127.65 | 122.00 | 125.90 | 1,914,674 | +6.64(+5.57%) |
Jul 30, 2024 | 124.16 | 125.88 | 117.65 | 119.26 | 1,069,048 | -4.24(-3.43%) |
Jul 29, 2024 | 126.32 | 128.19 | 123.26 | 123.50 | 639,397 | -1.07(-0.86%) |
Jul 26, 2024 | 124.22 | 126.55 | 122.89 | 124.57 | 838,596 | +4.84(+4.04%) |
Jul 25, 2024 | 122.13 | 124.78 | 118.51 | 119.73 | 1,277,296 | -3.67(-2.97%) |
Jul 24, 2024 | 128.57 | 129.77 | 123.11 | 123.40 | 959,125 | -8.08(-6.15%) |
Jul 23, 2024 | 131.16 | 133.05 | 130.64 | 131.48 | 446,328 | -0.96(-0.72%) |
Jul 22, 2024 | 129.04 | 132.81 | 128.01 | 132.44 | 1,129,686 | +7.14(+5.70%) |
Jul 19, 2024 | 128.79 | 129.01 | 125.07 | 125.30 | 696,339 | -3.52(-2.73%) |
Jul 18, 2024 | 134.87 | 135.39 | 127.22 | 128.82 | 1,418,725 | -3.76(-2.84%) |
Jul 17, 2024 | 140.19 | 141.44 | 132.22 | 132.58 | 1,668,519 | -12.02(-8.31%) |
Jul 16, 2024 | 144.40 | 145.59 | 142.57 | 144.60 | 679,890 | +1.94(+1.36%) |
Jul 15, 2024 | 143.10 | 145.48 | 141.66 | 142.66 | 544,022 | -0.86(-0.60%) |
Jul 12, 2024 | 142.20 | 147.40 | 140.72 | 143.52 | 859,423 | +2.41(+1.71%) |
Jul 11, 2024 | 144.78 | 145.31 | 140.03 | 141.11 | 1,223,021 | -1.24(-0.87%) |
Jul 10, 2024 | 137.42 | 142.65 | 136.96 | 142.35 | 1,668,509 | +7.29(+5.40%) |
Jul 09, 2024 | 136.01 | 136.10 | 133.99 | 135.06 | 451,232 | -1.00(-0.73%) |
Jul 08, 2024 | 135.20 | 137.15 | 135.17 | 136.06 | 648,346 | +1.99(+1.48%) |
Jul 05, 2024 | 135.36 | 136.43 | 132.96 | 134.07 | 579,036 | -0.88(-0.65%) |
Jul 03, 2024 | 132.88 | 136.43 | 132.28 | 134.95 | 763,829 | +2.26(+1.70%) |
Jul 02, 2024 | 129.11 | 132.82 | 129.11 | 132.69 | 775,775 | +3.20(+2.47%) |
Jul 01, 2024 | 130.39 | 130.97 | 126.27 | 129.49 | 768,719 | -1.09(-0.83%) |
Jun 28, 2024 | 131.31 | 134.91 | 128.83 | 130.58 | 1,192,066 | +0.50(+0.38%) |
Jun 27, 2024 | 130.59 | 131.65 | 128.19 | 130.08 | 823,992 | +0.12(+0.09%) |
Jun 26, 2024 | 128.87 | 131.08 | 128.10 | 129.96 | 971,186 | +0.32(+0.25%) |
Jun 25, 2024 | 129.56 | 133.00 | 127.67 | 129.64 | 995,104 | +0.82(+0.64%) |
Jun 24, 2024 | 130.44 | 132.47 | 128.69 | 128.82 | 907,964 | -2.58(-1.96%) |
Jun 21, 2024 | 131.34 | 132.40 | 128.22 | 131.40 | 1,419,047 | -0.57(-0.43%) |
Jun 20, 2024 | 134.99 | 136.22 | 130.82 | 131.97 | 1,299,189 | -5.19(-3.78%) |
Jun 18, 2024 | 135.88 | 139.20 | 134.92 | 137.16 | 1,096,409 | +0.97(+0.71%) |
Jun 17, 2024 | 133.70 | 136.89 | 132.57 | 136.19 | 912,609 | +2.42(+1.81%) |
Jun 14, 2024 | 132.84 | 134.46 | 131.45 | 133.77 | 748,526 | -2.01(-1.48%) |
Jun 13, 2024 | 134.71 | 136.53 | 133.65 | 135.78 | 792,226 | -0.34(-0.25%) |
Jun 12, 2024 | 134.18 | 138.69 | 133.91 | 136.12 | 2,046,170 | +6.12(+4.71%) |
Jun 11, 2024 | 130.01 | 130.75 | 127.97 | 130.00 | 607,529 | -1.02(-0.78%) |
Jun 10, 2024 | 126.38 | 132.04 | 126.08 | 131.02 | 581,828 | +2.82(+2.20%) |
Jun 07, 2024 | 128.67 | 129.91 | 125.77 | 128.20 | 600,715 | -1.24(-0.96%) |
Jun 06, 2024 | 131.27 | 132.00 | 129.15 | 129.44 | 725,128 | -2.65(-2.01%) |
Jun 05, 2024 | 125.89 | 132.22 | 125.48 | 132.09 | 1,227,015 | +8.44(+6.83%) |
Jun 04, 2024 | 125.37 | 126.00 | 122.65 | 123.65 | 735,796 | -2.53(-2.01%) |