Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 126.74 | 127.34 | 126.02 | 127.05 | 3,812,698 | -0.11(-0.09%) |
Aug 15, 2024 | 127.32 | 127.94 | 126.17 | 127.16 | 3,359,360 | +0.99(+0.78%) |
Aug 14, 2024 | 124.97 | 127.04 | 124.63 | 126.17 | 3,252,914 | +0.82(+0.65%) |
Aug 13, 2024 | 123.43 | 125.40 | 122.74 | 125.35 | 3,057,487 | +1.99(+1.61%) |
Aug 12, 2024 | 124.00 | 124.09 | 122.54 | 123.36 | 2,585,902 | -0.81(-0.65%) |
Aug 09, 2024 | 124.64 | 124.64 | 123.33 | 124.17 | 3,247,917 | -0.96(-0.77%) |
Aug 08, 2024 | 122.45 | 125.74 | 122.18 | 125.13 | 2,932,764 | +2.30(+1.87%) |
Aug 07, 2024 | 125.39 | 126.57 | 122.69 | 122.83 | 3,409,909 | -2.06(-1.65%) |
Aug 06, 2024 | 123.36 | 126.13 | 122.72 | 124.89 | 4,333,695 | +0.28(+0.22%) |
Aug 05, 2024 | 119.57 | 125.31 | 119.31 | 124.61 | 6,669,104 | -0.63(-0.50%) |
Aug 02, 2024 | 125.81 | 127.75 | 124.78 | 125.24 | 4,025,084 | -1.23(-0.97%) |
Aug 01, 2024 | 127.50 | 127.94 | 124.43 | 126.47 | 5,563,707 | -1.08(-0.85%) |
Jul 31, 2024 | 126.63 | 128.60 | 125.33 | 127.55 | 6,889,134 | +0.80(+0.63%) |
Jul 30, 2024 | 125.85 | 127.69 | 124.11 | 126.75 | 6,742,634 | +1.59(+1.27%) |
Jul 29, 2024 | 128.00 | 128.65 | 124.13 | 125.16 | 10,815,575 | -2.00(-1.57%) |
Jul 26, 2024 | 112.69 | 128.03 | 112.69 | 127.16 | 32,749,112 | +23.77(+22.99%) |
Jul 25, 2024 | 102.72 | 104.79 | 101.77 | 103.39 | 4,596,469 | +0.14(+0.14%) |
Jul 24, 2024 | 104.56 | 105.10 | 103.08 | 103.25 | 3,252,979 | -1.48(-1.41%) |
Jul 23, 2024 | 105.00 | 105.27 | 104.17 | 104.73 | 2,172,601 | -0.24(-0.23%) |
Jul 22, 2024 | 104.06 | 105.04 | 102.40 | 104.97 | 2,696,027 | +1.05(+1.01%) |
Jul 19, 2024 | 104.75 | 104.75 | 103.13 | 103.92 | 2,884,899 | -0.10(-0.10%) |
Jul 18, 2024 | 104.22 | 105.52 | 103.44 | 104.02 | 3,024,002 | -0.62(-0.59%) |
Jul 17, 2024 | 102.86 | 104.80 | 102.69 | 104.64 | 3,567,835 | +1.33(+1.29%) |
Jul 16, 2024 | 100.87 | 103.69 | 100.87 | 103.31 | 3,609,095 | +0.59(+0.57%) |
Jul 15, 2024 | 104.90 | 105.00 | 102.57 | 102.72 | 3,316,682 | -1.32(-1.27%) |
Jul 12, 2024 | 103.79 | 105.30 | 103.69 | 104.04 | 3,381,192 | +0.81(+0.78%) |
Jul 11, 2024 | 102.38 | 104.27 | 101.80 | 103.23 | 4,584,153 | +1.56(+1.53%) |
Jul 10, 2024 | 99.81 | 101.83 | 98.26 | 101.67 | 4,519,490 | +1.98(+1.99%) |
Jul 09, 2024 | 100.85 | 101.46 | 99.47 | 99.69 | 2,809,438 | -1.41(-1.39%) |
Jul 08, 2024 | 101.51 | 102.74 | 100.62 | 101.10 | 2,338,536 | -0.22(-0.22%) |
Jul 05, 2024 | 101.40 | 101.66 | 100.64 | 101.32 | 3,059,579 | -0.30(-0.30%) |
Jul 03, 2024 | 101.29 | 102.15 | 100.68 | 101.62 | 1,230,777 | +0.00(+0.00%) |
Jul 02, 2024 | 100.56 | 101.93 | 100.46 | 101.62 | 2,291,128 | +1.01(+1.00%) |
Jul 01, 2024 | 102.86 | 103.45 | 100.20 | 100.61 | 2,705,596 | -1.58(-1.55%) |
Jun 28, 2024 | 103.01 | 103.97 | 101.66 | 102.19 | 6,196,469 | -0.98(-0.95%) |
Jun 27, 2024 | 101.96 | 104.04 | 101.64 | 103.17 | 4,338,012 | +1.72(+1.70%) |
Jun 26, 2024 | 101.62 | 101.80 | 100.57 | 101.45 | 2,355,931 | -0.60(-0.59%) |
Jun 25, 2024 | 102.88 | 103.18 | 101.29 | 102.05 | 5,163,474 | -0.94(-0.91%) |
Jun 24, 2024 | 102.18 | 103.50 | 101.68 | 102.99 | 2,947,681 | +0.60(+0.59%) |
Jun 21, 2024 | 101.93 | 102.44 | 100.94 | 102.39 | 7,879,412 | +0.73(+0.72%) |
Jun 20, 2024 | 100.26 | 102.34 | 100.19 | 101.66 | 3,476,750 | +0.89(+0.88%) |
Jun 18, 2024 | 100.07 | 101.47 | 100.06 | 100.77 | 3,446,168 | +0.24(+0.24%) |
Jun 17, 2024 | 99.98 | 101.44 | 99.92 | 100.53 | 3,489,599 | -0.37(-0.37%) |
Jun 14, 2024 | 100.50 | 101.42 | 99.31 | 100.90 | 2,685,145 | -0.64(-0.63%) |
Jun 13, 2024 | 102.02 | 102.80 | 100.74 | 101.54 | 5,034,418 | +0.33(+0.33%) |
Jun 12, 2024 | 102.62 | 103.68 | 100.76 | 101.21 | 3,704,718 | -0.11(-0.11%) |
Jun 11, 2024 | 100.10 | 101.47 | 99.22 | 101.32 | 2,831,628 | +0.66(+0.66%) |
Jun 10, 2024 | 100.43 | 101.84 | 100.28 | 100.66 | 3,507,527 | -0.20(-0.20%) |
Jun 07, 2024 | 99.51 | 101.96 | 98.40 | 100.86 | 5,636,678 | +2.64(+2.69%) |
Jun 06, 2024 | 98.80 | 99.55 | 98.16 | 98.22 | 2,509,787 | -0.84(-0.85%) |
Jun 05, 2024 | 98.82 | 99.65 | 97.87 | 99.06 | 3,115,316 | +0.45(+0.46%) |
Jun 04, 2024 | 99.00 | 99.40 | 97.68 | 98.61 | 4,988,050 | -1.15(-1.15%) |