Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 132.88 | 134.71 | 132.24 | 134.51 | 509,819 | +2.30(+1.74%) |
Aug 20, 2024 | 133.01 | 133.32 | 131.48 | 132.21 | 342,068 | -0.64(-0.48%) |
Aug 19, 2024 | 132.01 | 133.04 | 131.69 | 132.85 | 413,638 | +1.58(+1.20%) |
Aug 16, 2024 | 132.58 | 133.12 | 131.13 | 131.27 | 332,525 | -1.68(-1.26%) |
Aug 15, 2024 | 132.85 | 133.97 | 131.28 | 132.95 | 443,091 | +1.86(+1.42%) |
Aug 14, 2024 | 130.49 | 131.44 | 129.67 | 131.09 | 389,630 | +1.00(+0.77%) |
Aug 13, 2024 | 129.40 | 130.72 | 128.73 | 130.09 | 412,336 | +1.33(+1.03%) |
Aug 12, 2024 | 128.69 | 129.89 | 127.82 | 128.76 | 536,064 | -0.13(-0.10%) |
Aug 09, 2024 | 129.39 | 130.56 | 128.35 | 128.89 | 537,220 | -0.57(-0.44%) |
Aug 08, 2024 | 127.26 | 129.87 | 127.26 | 129.46 | 943,662 | +2.94(+2.32%) |
Aug 07, 2024 | 128.39 | 131.00 | 126.46 | 126.52 | 813,121 | -1.07(-0.84%) |
Aug 06, 2024 | 126.95 | 129.70 | 126.88 | 127.59 | 587,808 | -0.16(-0.13%) |
Aug 05, 2024 | 126.95 | 130.28 | 125.89 | 127.75 | 875,776 | -1.79(-1.38%) |
Aug 02, 2024 | 130.08 | 130.28 | 128.08 | 129.54 | 1,313,466 | -2.75(-2.08%) |
Aug 01, 2024 | 136.60 | 139.20 | 131.94 | 132.29 | 1,156,245 | -4.52(-3.30%) |
Jul 31, 2024 | 141.76 | 141.99 | 136.58 | 136.81 | 925,301 | -2.53(-1.82%) |
Jul 30, 2024 | 138.97 | 141.09 | 138.01 | 139.34 | 991,040 | +1.68(+1.22%) |
Jul 29, 2024 | 136.64 | 138.68 | 136.42 | 137.66 | 757,731 | +0.89(+0.65%) |
Jul 26, 2024 | 134.15 | 137.52 | 133.43 | 136.77 | 1,089,910 | +3.89(+2.93%) |
Jul 25, 2024 | 129.03 | 133.96 | 127.35 | 132.88 | 1,312,117 | +5.02(+3.93%) |
Jul 24, 2024 | 130.34 | 131.79 | 124.61 | 127.86 | 1,551,667 | +0.68(+0.53%) |
Jul 23, 2024 | 125.97 | 127.65 | 125.35 | 127.18 | 796,500 | +0.51(+0.40%) |
Jul 22, 2024 | 124.66 | 126.79 | 123.05 | 126.67 | 602,001 | +2.57(+2.07%) |
Jul 19, 2024 | 127.97 | 127.97 | 124.06 | 124.10 | 594,216 | -3.31(-2.60%) |
Jul 18, 2024 | 126.30 | 130.13 | 126.14 | 127.41 | 838,881 | +0.49(+0.39%) |
Jul 17, 2024 | 127.56 | 128.93 | 126.03 | 126.92 | 578,794 | -1.10(-0.86%) |
Jul 16, 2024 | 123.67 | 128.29 | 122.80 | 128.02 | 622,439 | +5.30(+4.32%) |
Jul 15, 2024 | 123.13 | 124.75 | 122.26 | 122.72 | 381,135 | -0.21(-0.17%) |
Jul 12, 2024 | 120.39 | 123.78 | 120.39 | 122.93 | 612,610 | +3.10(+2.59%) |
Jul 11, 2024 | 118.48 | 121.78 | 118.25 | 119.83 | 732,886 | +2.83(+2.42%) |
Jul 10, 2024 | 114.67 | 117.21 | 114.30 | 117.00 | 1,027,358 | +2.33(+2.03%) |
Jul 09, 2024 | 114.67 | 115.37 | 114.03 | 114.67 | 277,145 | -0.37(-0.32%) |
Jul 08, 2024 | 115.50 | 116.20 | 114.49 | 115.04 | 442,681 | +0.09(+0.08%) |
Jul 05, 2024 | 115.54 | 115.54 | 113.27 | 114.95 | 682,118 | -0.74(-0.64%) |
Jul 03, 2024 | 116.31 | 116.97 | 115.38 | 115.69 | 247,369 | -0.42(-0.36%) |
Jul 02, 2024 | 115.83 | 116.49 | 115.33 | 116.11 | 632,828 | +0.37(+0.32%) |
Jul 01, 2024 | 118.54 | 118.80 | 115.37 | 115.74 | 635,838 | -2.41(-2.04%) |
Jun 28, 2024 | 116.69 | 118.57 | 116.65 | 118.15 | 2,983,283 | +1.83(+1.57%) |
Jun 27, 2024 | 115.53 | 116.39 | 114.58 | 116.32 | 545,476 | +1.67(+1.46%) |
Jun 26, 2024 | 114.88 | 115.13 | 113.62 | 114.65 | 749,486 | -1.48(-1.27%) |
Jun 25, 2024 | 117.60 | 118.31 | 115.13 | 116.13 | 785,179 | -2.26(-1.91%) |
Jun 24, 2024 | 117.08 | 120.06 | 116.55 | 118.39 | 825,446 | +2.16(+1.86%) |
Jun 21, 2024 | 115.56 | 116.61 | 113.58 | 116.23 | 1,513,015 | +0.48(+0.41%) |
Jun 20, 2024 | 115.66 | 117.18 | 115.01 | 115.75 | 720,688 | -0.86(-0.74%) |
Jun 18, 2024 | 116.21 | 116.77 | 115.75 | 116.61 | 884,096 | +0.38(+0.33%) |
Jun 17, 2024 | 116.03 | 117.22 | 115.47 | 116.23 | 785,682 | -0.13(-0.11%) |
Jun 14, 2024 | 116.99 | 117.33 | 115.00 | 116.36 | 480,134 | -2.32(-1.95%) |
Jun 13, 2024 | 119.17 | 119.47 | 117.32 | 118.68 | 462,859 | -0.83(-0.69%) |
Jun 12, 2024 | 119.16 | 121.88 | 118.54 | 119.51 | 438,866 | +2.67(+2.29%) |
Jun 11, 2024 | 116.68 | 117.39 | 115.25 | 116.84 | 569,235 | -0.18(-0.15%) |
Jun 10, 2024 | 116.15 | 117.58 | 115.91 | 117.02 | 535,883 | +0.56(+0.48%) |
Jun 07, 2024 | 116.02 | 117.07 | 115.03 | 116.46 | 374,134 | -0.59(-0.50%) |
Jun 06, 2024 | 117.68 | 118.54 | 115.90 | 117.05 | 509,821 | -0.74(-0.63%) |
Jun 05, 2024 | 117.31 | 118.05 | 116.79 | 117.78 | 519,881 | +0.62(+0.53%) |
Jun 04, 2024 | 116.97 | 118.62 | 115.50 | 117.17 | 722,775 | -2.85(-2.37%) |