Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 135.23 | 136.48 | 134.32 | 135.62 | 401,637 | -0.29(-0.21%) |
Aug 26, 2024 | 138.83 | 140.78 | 135.37 | 135.91 | 562,362 | -2.93(-2.11%) |
Aug 23, 2024 | 134.05 | 139.89 | 133.41 | 138.84 | 1,068,724 | +5.00(+3.74%) |
Aug 22, 2024 | 132.75 | 135.45 | 132.00 | 133.84 | 572,662 | +1.04(+0.78%) |
Aug 21, 2024 | 129.08 | 133.03 | 128.21 | 132.80 | 607,404 | +3.87(+3.00%) |
Aug 20, 2024 | 130.52 | 131.00 | 125.94 | 128.93 | 626,626 | -1.63(-1.25%) |
Aug 19, 2024 | 132.44 | 132.52 | 130.27 | 130.56 | 378,362 | -1.68(-1.27%) |
Aug 16, 2024 | 132.10 | 132.89 | 130.76 | 132.24 | 338,788 | -0.43(-0.32%) |
Aug 15, 2024 | 133.41 | 134.89 | 132.01 | 132.67 | 378,660 | +0.43(+0.33%) |
Aug 14, 2024 | 130.74 | 134.30 | 129.24 | 132.24 | 439,761 | +1.73(+1.33%) |
Aug 13, 2024 | 129.94 | 131.18 | 128.69 | 130.51 | 368,318 | +1.11(+0.86%) |
Aug 12, 2024 | 128.02 | 130.31 | 126.86 | 129.40 | 480,115 | +1.28(+1.00%) |
Aug 09, 2024 | 129.28 | 129.91 | 127.15 | 128.12 | 514,716 | -1.18(-0.91%) |
Aug 08, 2024 | 128.81 | 131.58 | 126.72 | 129.30 | 658,416 | +1.04(+0.81%) |
Aug 07, 2024 | 126.72 | 132.00 | 126.22 | 128.26 | 1,641,737 | +1.20(+0.94%) |
Aug 06, 2024 | 123.24 | 129.47 | 122.82 | 127.06 | 1,130,761 | +5.65(+4.65%) |
Aug 05, 2024 | 110.35 | 124.87 | 110.00 | 121.41 | 2,163,861 | -0.69(-0.57%) |
Aug 02, 2024 | 120.98 | 122.52 | 118.63 | 122.10 | 772,426 | -1.51(-1.22%) |
Aug 01, 2024 | 121.79 | 125.14 | 121.70 | 123.61 | 657,487 | +1.91(+1.57%) |
Jul 31, 2024 | 120.29 | 122.77 | 120.00 | 121.70 | 579,461 | +3.18(+2.68%) |
Jul 30, 2024 | 120.20 | 121.86 | 118.31 | 118.52 | 377,757 | -1.94(-1.61%) |
Jul 29, 2024 | 119.24 | 121.32 | 117.96 | 120.46 | 640,055 | +2.52(+2.14%) |
Jul 26, 2024 | 117.43 | 119.01 | 115.76 | 117.94 | 399,132 | +2.36(+2.04%) |
Jul 25, 2024 | 117.07 | 117.70 | 114.74 | 115.58 | 345,277 | -0.85(-0.73%) |
Jul 24, 2024 | 118.90 | 120.16 | 116.42 | 116.43 | 409,455 | -3.58(-2.98%) |
Jul 23, 2024 | 120.58 | 122.22 | 119.62 | 120.01 | 356,791 | +0.28(+0.23%) |
Jul 22, 2024 | 120.00 | 120.18 | 117.07 | 119.73 | 526,586 | +0.32(+0.27%) |
Jul 19, 2024 | 119.06 | 120.95 | 118.23 | 119.41 | 387,641 | +0.57(+0.48%) |
Jul 18, 2024 | 120.05 | 121.02 | 116.53 | 118.84 | 540,788 | -0.50(-0.42%) |
Jul 17, 2024 | 123.00 | 126.79 | 118.12 | 119.34 | 703,199 | -4.29(-3.47%) |
Jul 16, 2024 | 129.44 | 130.44 | 123.08 | 123.63 | 925,505 | -4.93(-3.83%) |
Jul 15, 2024 | 128.11 | 130.47 | 126.79 | 128.56 | 272,754 | +1.09(+0.86%) |
Jul 12, 2024 | 127.39 | 130.11 | 126.20 | 127.47 | 325,468 | +0.08(+0.06%) |
Jul 11, 2024 | 122.66 | 127.91 | 122.01 | 127.39 | 847,334 | +5.45(+4.47%) |
Jul 10, 2024 | 129.67 | 130.07 | 121.08 | 121.94 | 1,180,600 | -7.49(-5.79%) |
Jul 09, 2024 | 135.55 | 135.66 | 129.28 | 129.43 | 1,034,852 | -6.13(-4.52%) |
Jul 08, 2024 | 133.59 | 136.35 | 133.59 | 135.56 | 630,830 | +1.97(+1.47%) |
Jul 05, 2024 | 132.13 | 133.90 | 131.03 | 133.59 | 184,232 | +1.12(+0.85%) |
Jul 03, 2024 | 132.17 | 134.30 | 131.53 | 132.47 | 272,129 | +0.11(+0.08%) |
Jul 02, 2024 | 129.69 | 132.43 | 127.86 | 132.36 | 491,577 | +3.36(+2.60%) |
Jul 01, 2024 | 130.63 | 131.93 | 128.12 | 129.00 | 530,017 | -0.39(-0.30%) |
Jun 28, 2024 | 129.34 | 131.64 | 127.98 | 129.39 | 1,235,832 | +0.14(+0.11%) |
Jun 27, 2024 | 128.17 | 129.87 | 127.75 | 129.25 | 500,528 | +1.20(+0.94%) |
Jun 26, 2024 | 127.47 | 128.87 | 126.95 | 128.05 | 331,293 | +0.12(+0.09%) |
Jun 25, 2024 | 129.33 | 129.48 | 127.42 | 127.93 | 388,380 | -0.69(-0.54%) |
Jun 24, 2024 | 130.62 | 130.84 | 128.20 | 128.62 | 389,502 | -1.84(-1.41%) |
Jun 21, 2024 | 127.91 | 130.59 | 127.16 | 130.46 | 426,308 | +2.10(+1.64%) |
Jun 20, 2024 | 130.09 | 130.86 | 126.33 | 128.36 | 491,023 | -2.85(-2.17%) |
Jun 18, 2024 | 128.31 | 132.78 | 127.99 | 131.21 | 433,342 | +1.51(+1.16%) |
Jun 17, 2024 | 124.19 | 129.95 | 124.18 | 129.70 | 441,813 | +5.33(+4.29%) |
Jun 14, 2024 | 124.45 | 126.08 | 123.84 | 124.37 | 325,346 | -0.81(-0.65%) |
Jun 13, 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 670,207 | -1.38(-1.09%) |
Jun 12, 2024 | 129.45 | 130.75 | 126.27 | 126.56 | 944,214 | -1.61(-1.26%) |
Jun 11, 2024 | 129.93 | 130.51 | 127.82 | 128.17 | 495,927 | -1.76(-1.35%) |
Jun 10, 2024 | 126.46 | 130.64 | 126.41 | 129.93 | 617,831 | +2.88(+2.27%) |
Jun 07, 2024 | 127.75 | 128.97 | 126.29 | 127.05 | 520,007 | -1.48(-1.15%) |
Jun 06, 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 635,401 | -2.96(-2.25%) |
Jun 05, 2024 | 130.68 | 132.59 | 129.60 | 131.49 | 711,281 | +1.04(+0.80%) |
Jun 04, 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 565,787 | -1.12(-0.85%) |