Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 127.83 | 129.80 | 127.18 | 129.56 | 187,713 | +2.70(+2.13%) |
Aug 22, 2024 | 127.23 | 127.82 | 126.69 | 126.86 | 141,802 | +0.18(+0.14%) |
Aug 21, 2024 | 126.21 | 126.83 | 125.06 | 126.68 | 149,462 | +1.49(+1.19%) |
Aug 20, 2024 | 125.99 | 126.54 | 125.06 | 125.19 | 147,719 | -1.14(-0.90%) |
Aug 19, 2024 | 125.05 | 126.35 | 125.05 | 126.33 | 111,504 | +1.28(+1.02%) |
Aug 16, 2024 | 124.83 | 126.13 | 124.76 | 125.05 | 136,088 | -0.04(-0.03%) |
Aug 15, 2024 | 125.00 | 125.56 | 123.90 | 125.09 | 140,036 | +1.13(+0.91%) |
Aug 14, 2024 | 123.52 | 124.47 | 123.35 | 123.96 | 147,149 | +0.42(+0.34%) |
Aug 13, 2024 | 123.34 | 124.40 | 122.50 | 123.54 | 179,561 | +1.06(+0.87%) |
Aug 12, 2024 | 122.22 | 123.31 | 121.69 | 122.48 | 215,290 | +0.52(+0.43%) |
Aug 09, 2024 | 121.46 | 123.34 | 119.83 | 121.96 | 268,419 | +0.32(+0.26%) |
Aug 08, 2024 | 120.23 | 122.00 | 119.61 | 121.64 | 212,822 | +2.34(+1.96%) |
Aug 07, 2024 | 121.09 | 121.64 | 118.89 | 119.30 | 173,503 | -0.80(-0.67%) |
Aug 06, 2024 | 119.84 | 122.02 | 118.94 | 120.10 | 204,101 | +0.26(+0.22%) |
Aug 05, 2024 | 120.23 | 120.69 | 118.01 | 119.84 | 475,048 | -3.19(-2.59%) |
Aug 02, 2024 | 121.58 | 123.22 | 120.78 | 123.03 | 164,909 | -0.29(-0.24%) |
Aug 01, 2024 | 124.34 | 125.15 | 122.46 | 123.32 | 195,144 | -1.08(-0.87%) |
Jul 31, 2024 | 123.32 | 126.20 | 122.92 | 124.40 | 214,725 | +1.73(+1.41%) |
Jul 30, 2024 | 123.99 | 124.29 | 122.44 | 122.67 | 172,890 | -0.76(-0.62%) |
Jul 29, 2024 | 122.62 | 124.16 | 122.00 | 123.43 | 282,921 | +1.30(+1.06%) |
Jul 26, 2024 | 122.80 | 123.48 | 121.56 | 122.13 | 259,580 | -0.54(-0.44%) |
Jul 25, 2024 | 121.62 | 123.51 | 121.07 | 122.67 | 229,919 | +1.79(+1.48%) |
Jul 24, 2024 | 123.71 | 123.98 | 120.75 | 120.88 | 416,868 | -2.94(-2.37%) |
Jul 23, 2024 | 122.73 | 124.37 | 122.38 | 123.82 | 275,794 | +1.09(+0.89%) |
Jul 22, 2024 | 120.62 | 123.00 | 120.62 | 122.73 | 366,646 | +1.83(+1.51%) |
Jul 19, 2024 | 122.22 | 122.84 | 120.76 | 120.90 | 331,282 | -0.99(-0.81%) |
Jul 18, 2024 | 123.73 | 123.73 | 121.78 | 121.89 | 370,598 | -1.84(-1.49%) |
Jul 17, 2024 | 122.76 | 124.19 | 122.76 | 123.73 | 338,229 | +0.73(+0.60%) |
Jul 16, 2024 | 119.48 | 123.01 | 119.48 | 123.00 | 356,777 | +4.62(+3.91%) |
Jul 15, 2024 | 117.68 | 120.14 | 117.68 | 118.37 | 929,729 | +0.63(+0.54%) |
Jul 12, 2024 | 117.38 | 118.89 | 116.88 | 117.74 | 326,245 | +1.35(+1.16%) |
Jul 11, 2024 | 115.18 | 116.51 | 114.75 | 116.39 | 257,849 | +2.42(+2.12%) |
Jul 10, 2024 | 113.57 | 114.45 | 113.57 | 113.97 | 324,682 | +0.57(+0.50%) |
Jul 09, 2024 | 114.42 | 114.42 | 113.23 | 113.40 | 409,412 | -1.07(-0.93%) |
Jul 08, 2024 | 115.06 | 116.34 | 114.33 | 114.47 | 460,691 | +0.22(+0.19%) |
Jul 05, 2024 | 116.53 | 116.57 | 113.68 | 114.25 | 744,689 | -2.07(-1.78%) |
Jul 03, 2024 | 117.02 | 117.33 | 116.11 | 116.32 | 226,040 | -0.14(-0.12%) |
Jul 02, 2024 | 115.93 | 116.56 | 115.69 | 116.46 | 209,350 | +0.69(+0.60%) |
Jul 01, 2024 | 117.81 | 117.99 | 115.74 | 115.77 | 284,408 | -1.78(-1.51%) |
Jun 28, 2024 | 118.00 | 118.66 | 116.75 | 117.55 | 559,658 | +0.39(+0.33%) |
Jun 27, 2024 | 118.82 | 118.82 | 116.83 | 117.16 | 309,781 | -0.86(-0.73%) |
Jun 26, 2024 | 117.00 | 118.60 | 116.54 | 118.02 | 282,402 | +0.39(+0.33%) |
Jun 25, 2024 | 117.09 | 118.25 | 115.81 | 117.63 | 356,358 | +0.54(+0.46%) |
Jun 24, 2024 | 117.46 | 118.44 | 117.01 | 117.09 | 325,417 | -0.22(-0.19%) |
Jun 21, 2024 | 116.40 | 117.35 | 115.55 | 117.31 | 1,397,159 | +1.32(+1.14%) |
Jun 20, 2024 | 114.93 | 116.68 | 114.67 | 115.99 | 335,945 | +0.78(+0.68%) |
Jun 18, 2024 | 114.70 | 115.61 | 114.36 | 115.21 | 284,310 | +0.14(+0.12%) |
Jun 17, 2024 | 112.77 | 115.12 | 112.35 | 115.07 | 391,157 | +1.57(+1.38%) |
Jun 14, 2024 | 113.59 | 114.75 | 112.00 | 113.50 | 301,176 | -1.56(-1.36%) |
Jun 13, 2024 | 116.25 | 116.86 | 114.71 | 115.06 | 230,457 | -1.68(-1.44%) |
Jun 12, 2024 | 117.87 | 118.44 | 116.59 | 116.74 | 306,894 | -0.20(-0.17%) |
Jun 11, 2024 | 116.76 | 117.17 | 115.81 | 116.94 | 373,886 | +1.31(+1.13%) |
Jun 10, 2024 | 114.85 | 116.52 | 114.82 | 115.63 | 251,554 | -0.07(-0.06%) |
Jun 07, 2024 | 116.16 | 116.99 | 115.17 | 115.70 | 295,383 | -1.10(-0.94%) |
Jun 06, 2024 | 117.70 | 119.38 | 115.89 | 116.80 | 378,254 | -1.29(-1.09%) |
Jun 05, 2024 | 117.05 | 118.84 | 116.36 | 118.09 | 379,714 | +0.87(+0.74%) |
Jun 04, 2024 | 115.83 | 119.47 | 115.68 | 117.22 | 580,887 | -1.59(-1.33%) |