Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 132.65 | 134.78 | 132.49 | 133.58 | 114,705 | +1.19(+0.90%) |
Aug 22, 2024 | 132.75 | 133.04 | 131.77 | 132.39 | 79,727 | -0.06(-0.05%) |
Aug 21, 2024 | 131.25 | 133.25 | 130.00 | 132.45 | 107,168 | +2.10(+1.61%) |
Aug 20, 2024 | 132.14 | 132.55 | 130.00 | 130.35 | 79,771 | -1.70(-1.29%) |
Aug 19, 2024 | 131.54 | 132.72 | 131.04 | 132.05 | 124,047 | +0.70(+0.53%) |
Aug 16, 2024 | 130.93 | 131.65 | 130.03 | 131.35 | 82,683 | +0.80(+0.61%) |
Aug 15, 2024 | 129.60 | 131.60 | 128.70 | 130.55 | 164,750 | +2.51(+1.96%) |
Aug 14, 2024 | 129.19 | 129.99 | 127.46 | 128.04 | 162,902 | -0.72(-0.56%) |
Aug 13, 2024 | 126.52 | 128.79 | 126.19 | 128.76 | 136,306 | +3.26(+2.60%) |
Aug 12, 2024 | 124.24 | 125.68 | 122.32 | 125.50 | 135,592 | +0.87(+0.70%) |
Aug 09, 2024 | 124.67 | 125.81 | 123.52 | 124.63 | 73,363 | +0.16(+0.13%) |
Aug 08, 2024 | 123.46 | 124.73 | 122.56 | 124.47 | 144,455 | +2.25(+1.84%) |
Aug 07, 2024 | 125.09 | 125.22 | 121.00 | 122.22 | 152,278 | -2.28(-1.83%) |
Aug 06, 2024 | 118.51 | 126.70 | 118.51 | 124.50 | 324,001 | +6.79(+5.77%) |
Aug 05, 2024 | 117.52 | 118.04 | 114.97 | 117.71 | 177,213 | -2.61(-2.17%) |
Aug 02, 2024 | 118.97 | 121.26 | 118.40 | 120.32 | 111,753 | -1.63(-1.34%) |
Aug 01, 2024 | 121.78 | 122.95 | 119.88 | 121.95 | 166,556 | +0.59(+0.49%) |
Jul 31, 2024 | 121.95 | 123.67 | 120.60 | 121.36 | 121,054 | -0.11(-0.09%) |
Jul 30, 2024 | 123.10 | 124.09 | 121.25 | 121.47 | 178,541 | -1.20(-0.98%) |
Jul 29, 2024 | 123.95 | 125.24 | 122.39 | 122.67 | 104,928 | -0.85(-0.69%) |
Jul 26, 2024 | 122.83 | 124.02 | 121.71 | 123.52 | 244,594 | +2.40(+1.98%) |
Jul 25, 2024 | 123.97 | 124.48 | 120.81 | 121.12 | 254,584 | -2.55(-2.06%) |
Jul 24, 2024 | 121.33 | 123.98 | 121.14 | 123.67 | 152,021 | +2.50(+2.06%) |
Jul 23, 2024 | 121.40 | 123.07 | 120.53 | 121.17 | 158,334 | -0.21(-0.17%) |
Jul 22, 2024 | 119.40 | 121.40 | 118.62 | 121.38 | 230,920 | +2.56(+2.15%) |
Jul 19, 2024 | 119.85 | 120.77 | 118.56 | 118.82 | 89,401 | -0.40(-0.34%) |
Jul 18, 2024 | 121.59 | 123.67 | 118.86 | 119.22 | 109,463 | -2.83(-2.32%) |
Jul 17, 2024 | 122.40 | 124.30 | 121.89 | 122.05 | 165,283 | -0.78(-0.64%) |
Jul 16, 2024 | 121.47 | 123.85 | 121.47 | 122.83 | 122,229 | +2.43(+2.02%) |
Jul 15, 2024 | 121.21 | 123.15 | 120.03 | 120.40 | 126,202 | -0.50(-0.41%) |
Jul 12, 2024 | 120.60 | 121.42 | 120.27 | 120.90 | 99,932 | +1.12(+0.94%) |
Jul 11, 2024 | 119.70 | 121.06 | 118.75 | 119.78 | 135,152 | +1.00(+0.84%) |
Jul 10, 2024 | 117.50 | 118.83 | 117.12 | 118.78 | 162,936 | +1.83(+1.56%) |
Jul 09, 2024 | 118.75 | 119.36 | 116.58 | 116.95 | 114,908 | -1.89(-1.59%) |
Jul 08, 2024 | 118.01 | 119.72 | 117.22 | 118.84 | 213,274 | +1.11(+0.94%) |
Jul 05, 2024 | 117.00 | 117.87 | 116.20 | 117.73 | 130,201 | +0.35(+0.30%) |
Jul 03, 2024 | 116.46 | 117.99 | 116.22 | 117.38 | 104,242 | +0.73(+0.63%) |
Jul 02, 2024 | 115.94 | 117.67 | 115.94 | 116.65 | 158,248 | +0.49(+0.42%) |
Jul 01, 2024 | 116.69 | 117.97 | 115.63 | 116.16 | 235,659 | +0.05(+0.04%) |
Jun 28, 2024 | 115.24 | 117.53 | 114.29 | 116.11 | 883,979 | +1.90(+1.66%) |
Jun 27, 2024 | 112.49 | 115.08 | 110.48 | 114.21 | 882,445 | -5.31(-4.44%) |
Jun 26, 2024 | 120.06 | 120.45 | 119.00 | 119.52 | 75,093 | -0.88(-0.73%) |
Jun 25, 2024 | 119.28 | 120.53 | 118.88 | 120.40 | 58,394 | +1.01(+0.85%) |
Jun 24, 2024 | 118.62 | 120.31 | 118.37 | 119.39 | 66,751 | +0.94(+0.79%) |
Jun 21, 2024 | 116.93 | 118.61 | 116.27 | 118.45 | 174,465 | +1.55(+1.33%) |
Jun 20, 2024 | 118.50 | 119.11 | 116.01 | 116.90 | 82,654 | -2.40(-2.01%) |
Jun 18, 2024 | 118.11 | 119.79 | 117.30 | 119.30 | 111,472 | +1.60(+1.36%) |
Jun 17, 2024 | 116.13 | 118.22 | 116.13 | 117.70 | 72,125 | +1.27(+1.09%) |
Jun 14, 2024 | 114.95 | 116.92 | 111.84 | 116.43 | 128,190 | +0.29(+0.25%) |
Jun 13, 2024 | 117.70 | 118.87 | 114.45 | 116.14 | 132,970 | -2.31(-1.95%) |
Jun 12, 2024 | 118.99 | 119.98 | 117.27 | 118.45 | 162,308 | +0.43(+0.36%) |
Jun 11, 2024 | 116.80 | 118.92 | 114.44 | 118.02 | 130,663 | +1.22(+1.04%) |
Jun 10, 2024 | 113.35 | 117.77 | 112.15 | 116.80 | 244,652 | +2.26(+1.97%) |
Jun 07, 2024 | 116.15 | 116.65 | 114.29 | 114.54 | 77,302 | -1.53(-1.32%) |
Jun 06, 2024 | 114.09 | 116.89 | 113.81 | 116.07 | 187,687 | +1.37(+1.19%) |
Jun 05, 2024 | 113.69 | 114.81 | 112.65 | 114.70 | 104,109 | +1.11(+0.98%) |
Jun 04, 2024 | 112.69 | 114.02 | 111.55 | 113.59 | 88,200 | +0.12(+0.11%) |