Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 131.52 | 131.52 | 130.17 | 130.77 | 308,735 | -0.11(-0.08%) |
Aug 14, 2024 | 130.09 | 131.20 | 129.65 | 130.88 | 268,943 | +1.13(+0.87%) |
Aug 13, 2024 | 128.94 | 129.97 | 127.76 | 129.75 | 275,933 | +1.49(+1.16%) |
Aug 12, 2024 | 128.93 | 129.78 | 128.09 | 128.26 | 405,071 | -1.91(-1.47%) |
Aug 09, 2024 | 128.40 | 130.19 | 127.24 | 130.17 | 462,282 | +3.41(+2.69%) |
Aug 08, 2024 | 126.88 | 128.00 | 126.33 | 126.76 | 362,201 | +0.39(+0.31%) |
Aug 07, 2024 | 128.54 | 130.16 | 125.98 | 126.37 | 634,740 | -1.58(-1.23%) |
Aug 06, 2024 | 125.41 | 130.66 | 123.80 | 127.95 | 594,812 | +7.94(+6.62%) |
Aug 05, 2024 | 121.25 | 121.27 | 118.84 | 120.01 | 491,008 | -3.01(-2.45%) |
Aug 02, 2024 | 123.12 | 124.28 | 121.78 | 123.02 | 328,027 | -0.32(-0.26%) |
Aug 01, 2024 | 124.69 | 125.47 | 122.06 | 123.34 | 434,803 | -1.03(-0.83%) |
Jul 31, 2024 | 124.00 | 125.26 | 122.59 | 124.37 | 337,139 | +0.63(+0.51%) |
Jul 30, 2024 | 120.74 | 124.00 | 120.26 | 123.74 | 312,767 | +2.39(+1.97%) |
Jul 29, 2024 | 120.90 | 121.94 | 120.07 | 121.35 | 241,191 | +0.14(+0.12%) |
Jul 26, 2024 | 119.78 | 122.16 | 119.78 | 121.21 | 278,038 | +1.49(+1.24%) |
Jul 25, 2024 | 119.10 | 121.29 | 119.09 | 119.72 | 350,512 | +1.08(+0.91%) |
Jul 24, 2024 | 117.95 | 119.94 | 117.49 | 118.64 | 277,942 | +0.78(+0.66%) |
Jul 23, 2024 | 119.79 | 120.07 | 117.74 | 117.86 | 311,294 | -2.10(-1.75%) |
Jul 22, 2024 | 119.49 | 120.25 | 117.75 | 119.96 | 208,906 | +0.93(+0.78%) |
Jul 19, 2024 | 120.28 | 120.28 | 118.06 | 119.03 | 343,123 | -0.74(-0.62%) |
Jul 18, 2024 | 118.85 | 121.03 | 118.85 | 119.77 | 241,114 | +0.51(+0.43%) |
Jul 17, 2024 | 117.61 | 120.83 | 117.33 | 119.26 | 544,340 | +2.16(+1.84%) |
Jul 16, 2024 | 114.65 | 117.17 | 114.03 | 117.10 | 387,966 | +3.10(+2.72%) |
Jul 15, 2024 | 115.58 | 115.75 | 113.94 | 114.00 | 289,339 | -1.01(-0.88%) |
Jul 12, 2024 | 115.50 | 115.56 | 114.39 | 115.01 | 302,524 | +0.24(+0.21%) |
Jul 11, 2024 | 113.44 | 115.28 | 113.44 | 114.77 | 312,262 | +1.50(+1.32%) |
Jul 10, 2024 | 112.21 | 113.42 | 112.21 | 113.27 | 264,476 | +1.29(+1.15%) |
Jul 09, 2024 | 112.64 | 112.83 | 111.93 | 111.98 | 367,454 | -0.91(-0.81%) |
Jul 08, 2024 | 112.84 | 113.50 | 112.50 | 112.89 | 363,504 | +0.51(+0.45%) |
Jul 05, 2024 | 112.54 | 112.79 | 111.53 | 112.38 | 885,112 | -0.57(-0.50%) |
Jul 03, 2024 | 113.02 | 113.90 | 112.81 | 112.95 | 268,092 | +0.13(+0.12%) |
Jul 02, 2024 | 112.64 | 113.28 | 111.85 | 112.82 | 776,081 | -0.95(-0.84%) |
Jul 01, 2024 | 114.24 | 114.56 | 113.33 | 113.77 | 481,474 | -0.15(-0.13%) |
Jun 28, 2024 | 114.67 | 114.67 | 113.29 | 113.92 | 523,953 | -0.11(-0.10%) |
Jun 27, 2024 | 113.90 | 115.00 | 113.41 | 114.03 | 359,665 | +0.69(+0.61%) |
Jun 26, 2024 | 113.37 | 113.90 | 113.01 | 113.33 | 533,070 | -0.92(-0.81%) |
Jun 25, 2024 | 115.60 | 115.60 | 113.83 | 114.26 | 422,667 | -1.28(-1.11%) |
Jun 24, 2024 | 114.72 | 116.01 | 113.88 | 115.54 | 357,161 | +0.82(+0.72%) |
Jun 21, 2024 | 114.21 | 114.84 | 113.56 | 114.72 | 2,349,916 | +0.93(+0.82%) |
Jun 20, 2024 | 114.36 | 115.57 | 113.70 | 113.78 | 451,241 | -1.18(-1.03%) |
Jun 18, 2024 | 114.47 | 115.50 | 114.47 | 114.96 | 402,479 | +0.42(+0.36%) |
Jun 17, 2024 | 113.16 | 115.08 | 113.06 | 114.55 | 378,547 | +1.43(+1.26%) |
Jun 14, 2024 | 113.56 | 113.81 | 112.43 | 113.12 | 288,569 | -0.85(-0.75%) |
Jun 13, 2024 | 113.81 | 114.35 | 113.19 | 113.97 | 326,382 | -0.18(-0.16%) |
Jun 12, 2024 | 114.54 | 115.67 | 113.98 | 114.15 | 371,326 | -0.06(-0.05%) |
Jun 11, 2024 | 114.18 | 114.52 | 112.96 | 114.21 | 317,869 | -0.34(-0.30%) |
Jun 10, 2024 | 114.61 | 115.17 | 114.10 | 114.55 | 261,158 | -0.61(-0.53%) |
Jun 07, 2024 | 115.04 | 116.20 | 114.75 | 115.15 | 254,449 | -0.29(-0.25%) |
Jun 06, 2024 | 115.07 | 115.81 | 114.70 | 115.44 | 314,375 | +0.38(+0.33%) |
Jun 05, 2024 | 113.96 | 115.16 | 113.67 | 115.06 | 343,447 | +0.91(+0.80%) |
Jun 04, 2024 | 115.38 | 115.60 | 114.10 | 114.15 | 236,490 | -1.63(-1.41%) |