Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 125.55 | 127.11 | 124.31 | 124.74 | 1,389,653 | -0.44(-0.35%) |
Aug 19, 2024 | 123.66 | 125.21 | 122.44 | 125.18 | 1,429,957 | +2.59(+2.11%) |
Aug 16, 2024 | 122.01 | 124.33 | 121.72 | 122.59 | 1,439,831 | +0.07(+0.06%) |
Aug 15, 2024 | 123.00 | 123.39 | 120.50 | 122.52 | 1,644,055 | +0.65(+0.53%) |
Aug 14, 2024 | 124.13 | 124.99 | 121.32 | 121.87 | 1,683,587 | -1.71(-1.38%) |
Aug 13, 2024 | 122.89 | 124.73 | 122.33 | 123.58 | 1,349,974 | +1.62(+1.33%) |
Aug 12, 2024 | 123.02 | 123.35 | 120.75 | 121.96 | 1,294,515 | -1.06(-0.86%) |
Aug 09, 2024 | 122.77 | 124.68 | 121.81 | 123.02 | 1,564,136 | +0.89(+0.73%) |
Aug 08, 2024 | 121.40 | 122.94 | 120.16 | 122.13 | 1,261,742 | +2.15(+1.79%) |
Aug 07, 2024 | 125.42 | 127.02 | 119.91 | 119.98 | 2,348,556 | -3.67(-2.97%) |
Aug 06, 2024 | 122.11 | 127.15 | 120.89 | 123.65 | 2,051,569 | +0.29(+0.24%) |
Aug 05, 2024 | 119.08 | 125.36 | 118.45 | 123.36 | 2,254,888 | -4.31(-3.38%) |
Aug 02, 2024 | 126.29 | 129.08 | 124.80 | 127.67 | 1,965,650 | -1.61(-1.25%) |
Aug 01, 2024 | 132.94 | 133.53 | 128.03 | 129.28 | 2,418,185 | -2.72(-2.06%) |
Jul 31, 2024 | 134.16 | 135.62 | 130.80 | 132.00 | 1,866,737 | -1.18(-0.89%) |
Jul 30, 2024 | 133.15 | 134.64 | 131.87 | 133.18 | 2,031,275 | +0.27(+0.20%) |
Jul 29, 2024 | 130.50 | 133.50 | 129.59 | 132.91 | 2,915,556 | +2.92(+2.25%) |
Jul 26, 2024 | 128.28 | 130.93 | 127.63 | 129.99 | 2,541,442 | +4.99(+3.99%) |
Jul 25, 2024 | 123.18 | 127.05 | 122.05 | 125.00 | 2,620,823 | +2.44(+1.99%) |
Jul 24, 2024 | 125.32 | 125.88 | 122.42 | 122.56 | 2,765,811 | -3.11(-2.47%) |
Jul 23, 2024 | 120.71 | 126.96 | 120.00 | 125.67 | 3,585,047 | +0.03(+0.02%) |
Jul 22, 2024 | 124.28 | 125.67 | 122.80 | 125.64 | 2,563,612 | +0.88(+0.71%) |
Jul 19, 2024 | 124.60 | 126.31 | 123.58 | 124.76 | 2,098,768 | -0.04(-0.03%) |
Jul 18, 2024 | 123.66 | 129.85 | 123.44 | 124.80 | 3,257,669 | +3.08(+2.53%) |
Jul 17, 2024 | 123.34 | 124.30 | 121.60 | 121.72 | 2,643,503 | -2.84(-2.28%) |
Jul 16, 2024 | 118.34 | 124.80 | 117.95 | 124.56 | 2,862,165 | +8.32(+7.16%) |
Jul 15, 2024 | 116.85 | 118.27 | 115.89 | 116.24 | 2,146,350 | -0.09(-0.08%) |
Jul 12, 2024 | 114.98 | 117.55 | 114.98 | 116.33 | 2,337,251 | +2.49(+2.19%) |
Jul 11, 2024 | 110.98 | 114.94 | 110.41 | 113.84 | 2,625,611 | +6.69(+6.24%) |
Jul 10, 2024 | 105.37 | 107.31 | 105.08 | 107.15 | 1,439,571 | +2.45(+2.34%) |
Jul 09, 2024 | 104.78 | 106.50 | 104.25 | 104.70 | 1,445,429 | -0.56(-0.53%) |
Jul 08, 2024 | 104.97 | 105.86 | 104.02 | 105.26 | 1,543,366 | +1.31(+1.26%) |
Jul 05, 2024 | 104.80 | 105.39 | 103.24 | 103.95 | 1,853,271 | -1.11(-1.06%) |
Jul 03, 2024 | 104.27 | 106.65 | 103.88 | 105.06 | 1,180,686 | +0.54(+0.52%) |
Jul 02, 2024 | 103.07 | 105.12 | 102.75 | 104.52 | 2,588,535 | -1.71(-1.61%) |
Jul 01, 2024 | 110.49 | 110.99 | 105.95 | 106.23 | 2,152,337 | -3.87(-3.51%) |
Jun 28, 2024 | 110.11 | 111.52 | 109.04 | 110.10 | 3,680,695 | +0.35(+0.32%) |
Jun 27, 2024 | 109.96 | 110.38 | 109.21 | 109.75 | 1,203,988 | -0.30(-0.27%) |
Jun 26, 2024 | 109.36 | 110.41 | 109.00 | 110.05 | 1,224,123 | +0.01(+0.01%) |
Jun 25, 2024 | 112.40 | 112.40 | 109.10 | 110.04 | 1,496,298 | -2.64(-2.34%) |
Jun 24, 2024 | 111.57 | 113.83 | 111.37 | 112.68 | 1,521,983 | +1.11(+0.99%) |
Jun 21, 2024 | 110.98 | 111.57 | 108.78 | 111.57 | 3,718,716 | +0.88(+0.80%) |
Jun 20, 2024 | 110.93 | 112.27 | 109.33 | 110.69 | 2,068,266 | -0.45(-0.40%) |
Jun 18, 2024 | 113.22 | 113.74 | 110.77 | 111.14 | 1,916,849 | -3.07(-2.69%) |
Jun 17, 2024 | 113.55 | 114.28 | 112.70 | 114.21 | 1,327,048 | +0.32(+0.28%) |
Jun 14, 2024 | 113.84 | 114.34 | 112.24 | 113.89 | 1,461,342 | -1.38(-1.19%) |
Jun 13, 2024 | 115.18 | 115.72 | 113.49 | 115.27 | 909,831 | +0.11(+0.10%) |
Jun 12, 2024 | 116.42 | 117.89 | 114.63 | 115.16 | 2,514,196 | +4.40(+3.97%) |
Jun 11, 2024 | 112.36 | 112.73 | 110.41 | 110.76 | 1,249,162 | -2.45(-2.16%) |
Jun 10, 2024 | 110.53 | 113.34 | 110.08 | 113.20 | 1,831,501 | +1.86(+1.67%) |
Jun 07, 2024 | 110.69 | 111.83 | 108.65 | 111.34 | 1,630,831 | -2.95(-2.58%) |
Jun 06, 2024 | 115.39 | 115.67 | 113.63 | 114.29 | 1,480,014 | -1.08(-0.93%) |
Jun 05, 2024 | 113.21 | 115.49 | 112.20 | 115.37 | 1,336,178 | +2.67(+2.37%) |
Jun 04, 2024 | 114.51 | 115.11 | 111.96 | 112.69 | 1,366,500 | -2.59(-2.25%) |