Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 120.96 | 123.50 | 120.83 | 123.35 | 688,336 | +2.59(+2.14%) |
Aug 20, 2024 | 121.90 | 122.10 | 120.41 | 120.76 | 460,689 | -1.19(-0.98%) |
Aug 19, 2024 | 120.99 | 122.04 | 120.82 | 121.95 | 566,562 | +1.09(+0.90%) |
Aug 16, 2024 | 120.33 | 121.08 | 120.17 | 120.86 | 605,930 | +0.60(+0.50%) |
Aug 15, 2024 | 120.09 | 121.06 | 119.49 | 120.26 | 708,226 | +2.20(+1.86%) |
Aug 14, 2024 | 118.74 | 119.80 | 117.62 | 118.06 | 810,475 | +0.48(+0.41%) |
Aug 13, 2024 | 118.11 | 118.86 | 117.28 | 117.58 | 608,124 | -0.35(-0.30%) |
Aug 12, 2024 | 117.53 | 118.33 | 116.33 | 117.93 | 687,786 | +1.38(+1.18%) |
Aug 09, 2024 | 115.00 | 116.97 | 114.50 | 116.55 | 541,304 | +1.07(+0.93%) |
Aug 08, 2024 | 114.22 | 115.91 | 113.60 | 115.48 | 1,050,785 | +2.71(+2.40%) |
Aug 07, 2024 | 112.35 | 114.45 | 112.21 | 112.77 | 1,600,774 | +2.25(+2.04%) |
Aug 06, 2024 | 109.25 | 111.73 | 108.71 | 110.52 | 878,237 | +1.87(+1.72%) |
Aug 05, 2024 | 106.77 | 109.52 | 103.69 | 108.65 | 1,616,321 | -3.88(-3.45%) |
Aug 02, 2024 | 116.18 | 117.16 | 111.20 | 112.53 | 1,537,422 | -6.48(-5.44%) |
Aug 01, 2024 | 120.00 | 121.60 | 116.52 | 119.01 | 963,095 | -0.26(-0.22%) |
Jul 31, 2024 | 119.94 | 121.28 | 119.14 | 119.27 | 672,117 | +0.31(+0.26%) |
Jul 30, 2024 | 120.25 | 121.78 | 118.94 | 118.96 | 734,088 | -0.67(-0.56%) |
Jul 29, 2024 | 118.85 | 119.79 | 117.51 | 119.63 | 898,714 | +0.83(+0.70%) |
Jul 26, 2024 | 118.64 | 119.24 | 117.52 | 118.80 | 839,554 | +0.23(+0.19%) |
Jul 25, 2024 | 118.83 | 119.06 | 116.28 | 118.57 | 1,173,924 | +0.45(+0.38%) |
Jul 24, 2024 | 121.59 | 121.69 | 117.99 | 118.12 | 961,440 | -3.95(-3.24%) |
Jul 23, 2024 | 122.46 | 122.69 | 121.33 | 122.07 | 828,515 | -0.23(-0.19%) |
Jul 22, 2024 | 120.65 | 122.91 | 120.21 | 122.30 | 877,260 | +1.65(+1.37%) |
Jul 19, 2024 | 119.40 | 121.17 | 118.67 | 120.65 | 1,139,587 | +1.05(+0.88%) |
Jul 18, 2024 | 122.75 | 122.76 | 118.72 | 119.60 | 1,499,017 | -3.77(-3.06%) |
Jul 17, 2024 | 121.36 | 123.83 | 116.62 | 123.37 | 2,893,716 | -0.29(-0.23%) |
Jul 16, 2024 | 124.79 | 125.06 | 122.60 | 123.66 | 2,383,204 | -1.00(-0.80%) |
Jul 15, 2024 | 122.16 | 125.18 | 122.14 | 124.66 | 1,127,117 | +3.05(+2.51%) |
Jul 12, 2024 | 121.77 | 122.50 | 121.20 | 121.61 | 1,031,331 | +0.56(+0.46%) |
Jul 11, 2024 | 121.86 | 123.29 | 119.41 | 121.05 | 1,247,018 | -3.77(-3.02%) |
Jul 10, 2024 | 125.41 | 126.50 | 124.73 | 124.82 | 775,816 | -0.43(-0.34%) |
Jul 09, 2024 | 124.13 | 126.32 | 123.56 | 125.25 | 604,237 | +1.78(+1.44%) |
Jul 08, 2024 | 125.10 | 125.64 | 123.13 | 123.47 | 502,341 | -0.51(-0.41%) |
Jul 05, 2024 | 124.25 | 124.72 | 121.51 | 123.98 | 902,571 | -1.55(-1.23%) |
Jul 03, 2024 | 128.00 | 129.00 | 124.12 | 125.53 | 466,346 | -2.17(-1.70%) |
Jul 02, 2024 | 127.00 | 127.96 | 126.70 | 127.70 | 702,059 | +0.95(+0.75%) |
Jul 01, 2024 | 124.08 | 127.14 | 122.48 | 126.75 | 828,249 | +4.15(+3.38%) |
Jun 28, 2024 | 123.26 | 123.39 | 121.50 | 122.60 | 876,799 | -0.39(-0.32%) |
Jun 27, 2024 | 123.28 | 124.17 | 122.74 | 122.99 | 542,242 | -0.01(-0.01%) |
Jun 26, 2024 | 121.94 | 123.05 | 121.13 | 123.00 | 570,188 | +0.89(+0.73%) |
Jun 25, 2024 | 121.15 | 122.42 | 120.84 | 122.11 | 549,294 | +1.05(+0.87%) |
Jun 24, 2024 | 120.08 | 123.07 | 120.07 | 121.06 | 752,583 | +0.88(+0.73%) |
Jun 21, 2024 | 120.36 | 120.67 | 118.16 | 120.18 | 1,063,813 | -0.07(-0.06%) |
Jun 20, 2024 | 120.13 | 120.77 | 119.70 | 120.25 | 938,815 | +0.51(+0.43%) |
Jun 18, 2024 | 120.90 | 121.03 | 119.55 | 119.74 | 576,743 | -1.32(-1.09%) |
Jun 17, 2024 | 120.00 | 121.25 | 119.32 | 121.06 | 462,315 | +0.92(+0.77%) |
Jun 14, 2024 | 120.00 | 121.08 | 118.90 | 120.14 | 763,713 | -1.13(-0.93%) |
Jun 13, 2024 | 121.41 | 121.87 | 120.10 | 121.27 | 722,149 | -0.44(-0.36%) |
Jun 12, 2024 | 123.19 | 123.35 | 119.61 | 121.71 | 1,048,272 | -1.64(-1.33%) |
Jun 11, 2024 | 124.66 | 124.77 | 121.63 | 123.35 | 646,459 | -2.11(-1.68%) |
Jun 10, 2024 | 123.18 | 125.86 | 122.70 | 125.46 | 672,759 | +1.72(+1.39%) |
Jun 07, 2024 | 123.50 | 125.51 | 123.06 | 123.74 | 871,463 | +1.13(+0.92%) |
Jun 06, 2024 | 125.33 | 125.80 | 122.57 | 122.61 | 724,511 | -2.85(-2.27%) |
Jun 05, 2024 | 125.20 | 126.17 | 124.17 | 125.46 | 674,726 | +0.76(+0.61%) |
Jun 04, 2024 | 126.57 | 127.41 | 124.33 | 124.70 | 1,098,405 | -1.89(-1.49%) |