Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 132.55 | 133.29 | 129.90 | 132.62 | 1,623,138 | +0.11(+0.08%) |
Aug 20, 2024 | 137.10 | 137.18 | 132.37 | 132.51 | 2,335,449 | -3.39(-2.49%) |
Aug 19, 2024 | 130.88 | 136.30 | 130.04 | 135.90 | 1,921,118 | +5.59(+4.29%) |
Aug 16, 2024 | 130.00 | 132.65 | 128.12 | 130.31 | 1,764,876 | +1.51(+1.17%) |
Aug 15, 2024 | 123.56 | 129.33 | 123.56 | 128.80 | 1,991,553 | +6.52(+5.33%) |
Aug 14, 2024 | 122.13 | 126.56 | 122.00 | 122.28 | 2,177,361 | +2.56(+2.14%) |
Aug 13, 2024 | 124.16 | 128.50 | 113.21 | 119.72 | 3,746,282 | -4.82(-3.87%) |
Aug 12, 2024 | 123.15 | 125.50 | 120.50 | 124.54 | 1,281,226 | +0.98(+0.79%) |
Aug 09, 2024 | 126.59 | 126.66 | 123.30 | 123.56 | 1,860,378 | -3.14(-2.48%) |
Aug 08, 2024 | 120.85 | 126.89 | 120.16 | 126.70 | 2,064,184 | +5.60(+4.62%) |
Aug 07, 2024 | 119.81 | 129.62 | 118.37 | 121.10 | 4,502,978 | +4.74(+4.07%) |
Aug 06, 2024 | 115.47 | 118.77 | 114.01 | 116.36 | 1,799,996 | +0.89(+0.77%) |
Aug 05, 2024 | 111.45 | 118.29 | 108.81 | 115.47 | 2,158,147 | -2.23(-1.89%) |
Aug 02, 2024 | 120.29 | 120.56 | 114.71 | 117.70 | 1,824,099 | -4.65(-3.80%) |
Aug 01, 2024 | 123.00 | 126.00 | 120.88 | 122.35 | 1,834,086 | -0.25(-0.20%) |
Jul 31, 2024 | 123.56 | 125.58 | 121.81 | 122.60 | 1,439,971 | +0.10(+0.08%) |
Jul 30, 2024 | 122.03 | 123.41 | 121.10 | 122.50 | 1,263,269 | +0.94(+0.77%) |
Jul 29, 2024 | 120.66 | 122.57 | 119.24 | 121.56 | 1,106,385 | +1.13(+0.94%) |
Jul 26, 2024 | 118.56 | 123.87 | 117.76 | 120.43 | 1,467,725 | +3.13(+2.67%) |
Jul 25, 2024 | 116.34 | 121.62 | 115.95 | 117.30 | 1,551,824 | +1.01(+0.87%) |
Jul 24, 2024 | 114.62 | 118.54 | 113.91 | 116.29 | 1,337,243 | +0.69(+0.60%) |
Jul 23, 2024 | 118.80 | 119.19 | 115.31 | 115.60 | 1,143,287 | -2.01(-1.71%) |
Jul 22, 2024 | 116.21 | 118.15 | 114.36 | 117.61 | 1,243,034 | +3.12(+2.73%) |
Jul 19, 2024 | 115.43 | 116.21 | 113.32 | 114.49 | 1,372,990 | -1.30(-1.12%) |
Jul 18, 2024 | 119.93 | 121.51 | 115.77 | 115.79 | 1,560,934 | -4.10(-3.42%) |
Jul 17, 2024 | 124.23 | 125.89 | 119.87 | 119.89 | 1,948,301 | -5.34(-4.26%) |
Jul 16, 2024 | 117.00 | 126.29 | 116.98 | 125.23 | 2,571,510 | +8.67(+7.44%) |
Jul 15, 2024 | 116.11 | 117.64 | 114.52 | 116.56 | 1,408,894 | +0.47(+0.40%) |
Jul 12, 2024 | 118.46 | 119.94 | 115.42 | 116.09 | 1,612,071 | -1.91(-1.62%) |
Jul 11, 2024 | 116.70 | 119.48 | 114.50 | 118.00 | 2,576,909 | +4.83(+4.27%) |
Jul 10, 2024 | 111.40 | 113.83 | 108.05 | 113.17 | 2,345,314 | +6.49(+6.08%) |
Jul 09, 2024 | 107.81 | 107.94 | 104.62 | 106.68 | 1,741,530 | -1.16(-1.08%) |
Jul 08, 2024 | 109.33 | 110.22 | 107.76 | 107.84 | 1,949,911 | -0.68(-0.63%) |
Jul 05, 2024 | 105.56 | 109.05 | 105.00 | 108.52 | 1,367,613 | +3.24(+3.08%) |
Jul 03, 2024 | 105.44 | 106.72 | 104.17 | 105.28 | 986,665 | -0.23(-0.22%) |
Jul 02, 2024 | 106.19 | 107.56 | 105.48 | 105.51 | 3,067,610 | +0.01(+0.01%) |
Jul 01, 2024 | 104.19 | 108.43 | 103.57 | 105.50 | 1,770,459 | +1.12(+1.07%) |
Jun 28, 2024 | 106.79 | 107.34 | 103.52 | 104.38 | 3,553,618 | -2.08(-1.95%) |
Jun 27, 2024 | 105.50 | 107.28 | 104.61 | 106.46 | 2,172,751 | +0.78(+0.74%) |
Jun 26, 2024 | 109.24 | 109.24 | 105.61 | 105.68 | 3,698,605 | -4.16(-3.79%) |
Jun 25, 2024 | 108.24 | 112.48 | 106.26 | 109.84 | 2,952,630 | +2.60(+2.43%) |
Jun 24, 2024 | 106.42 | 107.64 | 105.61 | 107.24 | 3,227,419 | +1.62(+1.54%) |
Jun 21, 2024 | 105.60 | 106.45 | 104.09 | 105.61 | 36,651,460 | +0.31(+0.30%) |
Jun 20, 2024 | 105.08 | 106.59 | 103.20 | 105.30 | 2,858,199 | +0.15(+0.14%) |
Jun 18, 2024 | 106.01 | 106.51 | 103.82 | 105.16 | 2,686,546 | -0.94(-0.89%) |
Jun 17, 2024 | 104.52 | 106.65 | 104.13 | 106.10 | 2,634,341 | +0.40(+0.38%) |
Jun 14, 2024 | 105.55 | 107.22 | 104.68 | 105.70 | 1,650,922 | -0.55(-0.51%) |
Jun 13, 2024 | 105.55 | 107.98 | 105.14 | 106.25 | 1,943,818 | +0.69(+0.65%) |
Jun 12, 2024 | 112.50 | 113.60 | 105.51 | 105.55 | 2,207,338 | -3.97(-3.62%) |
Jun 11, 2024 | 106.13 | 110.92 | 105.71 | 109.52 | 2,839,960 | +2.69(+2.52%) |
Jun 10, 2024 | 107.90 | 107.96 | 104.23 | 106.83 | 3,854,138 | -3.77(-3.41%) |
Jun 07, 2024 | 111.87 | 115.76 | 108.09 | 110.60 | 2,929,892 | -0.99(-0.88%) |
Jun 06, 2024 | 103.88 | 115.76 | 102.95 | 111.59 | 7,411,105 | +7.71(+7.42%) |
Jun 05, 2024 | 99.77 | 103.91 | 99.77 | 103.88 | 3,057,829 | +4.60(+4.63%) |
Jun 04, 2024 | 101.42 | 101.43 | 98.58 | 99.28 | 4,147,421 | -1.27(-1.27%) |