Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 124.46 | 125.62 | 123.72 | 124.80 | 602,286 | +1.53(+1.24%) |
Aug 19, 2024 | 121.79 | 123.73 | 121.62 | 123.27 | 597,951 | +1.48(+1.22%) |
Aug 16, 2024 | 120.50 | 122.45 | 119.47 | 121.79 | 537,638 | +1.90(+1.58%) |
Aug 15, 2024 | 117.88 | 121.58 | 117.86 | 119.89 | 904,423 | +2.94(+2.51%) |
Aug 14, 2024 | 117.74 | 118.64 | 113.95 | 116.95 | 2,367,778 | -8.02(-6.42%) |
Aug 13, 2024 | 123.27 | 125.63 | 123.27 | 124.97 | 433,002 | +1.05(+0.85%) |
Aug 12, 2024 | 122.59 | 124.72 | 121.82 | 123.92 | 521,868 | +2.81(+2.32%) |
Aug 09, 2024 | 120.59 | 121.20 | 119.30 | 121.11 | 283,124 | +1.43(+1.19%) |
Aug 08, 2024 | 118.99 | 120.94 | 117.90 | 119.68 | 389,174 | +1.53(+1.29%) |
Aug 07, 2024 | 121.84 | 122.17 | 117.47 | 118.15 | 646,554 | -2.35(-1.95%) |
Aug 06, 2024 | 120.78 | 122.37 | 119.73 | 120.50 | 616,759 | -0.28(-0.23%) |
Aug 05, 2024 | 118.45 | 121.60 | 116.74 | 120.78 | 825,656 | -4.32(-3.45%) |
Aug 02, 2024 | 128.95 | 129.07 | 124.05 | 125.10 | 819,895 | -1.97(-1.55%) |
Aug 01, 2024 | 128.62 | 129.49 | 125.84 | 127.07 | 506,748 | -1.89(-1.47%) |
Jul 31, 2024 | 129.65 | 130.22 | 127.89 | 128.96 | 603,383 | +1.84(+1.45%) |
Jul 30, 2024 | 125.71 | 127.70 | 125.01 | 127.12 | 448,385 | +1.23(+0.98%) |
Jul 29, 2024 | 124.83 | 126.19 | 123.78 | 125.89 | 384,338 | +1.25(+1.00%) |
Jul 26, 2024 | 125.67 | 126.00 | 124.27 | 124.64 | 434,973 | +0.43(+0.35%) |
Jul 25, 2024 | 122.77 | 125.45 | 122.47 | 124.21 | 489,475 | -1.46(-1.16%) |
Jul 24, 2024 | 126.00 | 127.89 | 125.37 | 125.67 | 532,640 | +0.86(+0.69%) |
Jul 23, 2024 | 124.54 | 125.22 | 123.34 | 124.81 | 342,402 | +0.59(+0.47%) |
Jul 22, 2024 | 124.24 | 124.87 | 123.03 | 124.22 | 318,182 | -0.35(-0.28%) |
Jul 19, 2024 | 123.46 | 125.57 | 123.21 | 124.57 | 450,206 | -1.56(-1.24%) |
Jul 18, 2024 | 127.53 | 128.00 | 125.40 | 126.13 | 349,227 | -1.37(-1.07%) |
Jul 17, 2024 | 131.49 | 131.69 | 127.19 | 127.50 | 582,138 | -3.62(-2.76%) |
Jul 16, 2024 | 128.00 | 131.17 | 126.56 | 131.12 | 684,995 | +3.81(+2.99%) |
Jul 15, 2024 | 129.21 | 129.41 | 127.22 | 127.31 | 499,152 | -1.80(-1.39%) |
Jul 12, 2024 | 126.95 | 129.14 | 126.50 | 129.11 | 383,880 | +1.66(+1.30%) |
Jul 11, 2024 | 127.64 | 128.49 | 124.64 | 127.45 | 712,536 | +1.75(+1.39%) |
Jul 10, 2024 | 123.50 | 125.73 | 123.30 | 125.70 | 326,471 | +3.08(+2.51%) |
Jul 09, 2024 | 122.60 | 123.28 | 121.50 | 122.62 | 412,798 | -0.08(-0.07%) |
Jul 08, 2024 | 122.86 | 123.29 | 121.12 | 122.70 | 878,719 | -1.05(-0.85%) |
Jul 05, 2024 | 124.09 | 125.10 | 123.27 | 123.75 | 553,226 | +1.07(+0.87%) |
Jul 03, 2024 | 120.84 | 124.04 | 120.66 | 122.68 | 355,678 | +3.39(+2.84%) |
Jul 02, 2024 | 117.93 | 121.40 | 117.93 | 119.29 | 433,462 | +1.82(+1.55%) |
Jul 01, 2024 | 118.31 | 119.50 | 117.33 | 117.47 | 312,007 | -1.05(-0.89%) |
Jun 28, 2024 | 121.03 | 121.76 | 117.95 | 118.52 | 534,515 | -1.70(-1.41%) |
Jun 27, 2024 | 119.98 | 120.90 | 119.22 | 120.22 | 596,832 | +1.58(+1.33%) |
Jun 26, 2024 | 116.96 | 118.72 | 116.20 | 118.64 | 593,194 | +0.71(+0.60%) |
Jun 25, 2024 | 118.00 | 118.69 | 117.26 | 117.93 | 678,326 | -0.40(-0.34%) |
Jun 24, 2024 | 117.87 | 119.04 | 117.63 | 118.33 | 685,038 | +1.61(+1.38%) |
Jun 21, 2024 | 117.45 | 117.49 | 116.03 | 116.72 | 1,656,915 | -0.70(-0.60%) |
Jun 20, 2024 | 116.17 | 117.99 | 115.86 | 117.42 | 574,293 | +1.25(+1.08%) |
Jun 18, 2024 | 115.27 | 116.85 | 115.12 | 116.17 | 542,438 | +0.09(+0.08%) |
Jun 17, 2024 | 116.00 | 116.43 | 114.34 | 116.08 | 648,356 | -0.10(-0.09%) |
Jun 14, 2024 | 116.93 | 116.95 | 114.44 | 116.18 | 925,841 | -0.56(-0.48%) |
Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 631,264 | -2.18(-1.83%) |
Jun 12, 2024 | 120.22 | 121.42 | 118.49 | 118.92 | 1,762,233 | +0.51(+0.43%) |
Jun 11, 2024 | 118.76 | 118.91 | 116.50 | 118.41 | 441,558 | -1.26(-1.05%) |
Jun 10, 2024 | 117.64 | 119.82 | 117.41 | 119.67 | 480,031 | +2.46(+2.10%) |
Jun 07, 2024 | 120.34 | 121.18 | 116.88 | 117.20 | 727,046 | -6.74(-5.44%) |
Jun 06, 2024 | 119.96 | 123.94 | 119.64 | 123.94 | 676,020 | +3.99(+3.32%) |
Jun 05, 2024 | 118.56 | 120.39 | 117.73 | 119.96 | 422,225 | +1.42(+1.19%) |
Jun 04, 2024 | 122.07 | 122.49 | 118.02 | 118.54 | 577,710 | -5.20(-4.21%) |