Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 127.61 | 128.43 | 127.31 | 128.06 | 2,340,018 | -0.06(-0.05%) |
Aug 15, 2024 | 126.57 | 128.42 | 126.47 | 128.12 | 2,037,757 | +1.58(+1.25%) |
Aug 14, 2024 | 126.61 | 127.10 | 125.88 | 126.54 | 2,025,731 | +0.18(+0.14%) |
Aug 13, 2024 | 127.38 | 127.80 | 126.00 | 126.36 | 2,975,936 | -2.41(-1.87%) |
Aug 12, 2024 | 127.20 | 128.83 | 126.93 | 128.77 | 2,931,834 | +2.24(+1.77%) |
Aug 09, 2024 | 126.80 | 127.16 | 125.30 | 126.53 | 3,070,709 | -0.26(-0.21%) |
Aug 08, 2024 | 123.44 | 126.94 | 123.44 | 126.79 | 2,667,215 | +3.67(+2.98%) |
Aug 07, 2024 | 124.11 | 125.38 | 122.93 | 123.12 | 2,726,872 | +0.85(+0.70%) |
Aug 06, 2024 | 122.47 | 124.28 | 122.16 | 122.27 | 3,807,686 | -0.85(-0.69%) |
Aug 05, 2024 | 120.59 | 124.45 | 119.78 | 123.12 | 5,001,744 | +0.20(+0.16%) |
Aug 02, 2024 | 124.68 | 126.04 | 120.00 | 122.92 | 6,672,801 | -0.19(-0.15%) |
Aug 01, 2024 | 127.12 | 128.01 | 122.59 | 123.11 | 3,084,749 | -3.69(-2.91%) |
Jul 31, 2024 | 128.15 | 128.57 | 126.46 | 126.80 | 3,199,247 | +0.65(+0.52%) |
Jul 30, 2024 | 125.11 | 126.81 | 125.11 | 126.15 | 2,306,454 | +0.97(+0.77%) |
Jul 29, 2024 | 127.50 | 127.98 | 123.86 | 125.18 | 2,343,632 | -1.97(-1.55%) |
Jul 26, 2024 | 126.80 | 127.77 | 125.51 | 127.15 | 2,214,478 | +0.11(+0.09%) |
Jul 25, 2024 | 125.46 | 128.06 | 125.30 | 127.04 | 2,258,375 | +1.94(+1.55%) |
Jul 24, 2024 | 125.91 | 126.64 | 124.64 | 125.10 | 2,210,683 | +0.20(+0.16%) |
Jul 23, 2024 | 125.89 | 126.17 | 124.12 | 124.90 | 3,676,763 | -2.02(-1.59%) |
Jul 22, 2024 | 128.63 | 128.94 | 126.84 | 126.92 | 2,088,076 | -2.33(-1.80%) |
Jul 19, 2024 | 132.40 | 132.43 | 128.60 | 129.25 | 3,215,713 | -2.98(-2.25%) |
Jul 18, 2024 | 131.73 | 134.74 | 131.38 | 132.23 | 2,155,659 | -0.15(-0.11%) |
Jul 17, 2024 | 130.72 | 133.11 | 130.71 | 132.38 | 2,413,419 | +1.77(+1.36%) |
Jul 16, 2024 | 131.42 | 132.15 | 130.29 | 130.61 | 2,945,800 | -1.12(-0.85%) |
Jul 15, 2024 | 129.35 | 133.39 | 128.75 | 131.73 | 3,556,920 | +3.67(+2.87%) |
Jul 12, 2024 | 128.46 | 128.57 | 126.87 | 128.06 | 2,046,236 | +0.77(+0.61%) |
Jul 11, 2024 | 125.11 | 127.64 | 124.73 | 127.28 | 2,495,107 | +1.94(+1.54%) |
Jul 10, 2024 | 124.77 | 125.47 | 124.08 | 125.35 | 1,848,124 | +0.55(+0.44%) |
Jul 09, 2024 | 123.02 | 126.05 | 122.96 | 124.80 | 2,879,710 | +0.04(+0.03%) |
Jul 08, 2024 | 123.18 | 124.79 | 123.06 | 124.76 | 2,649,964 | +0.69(+0.55%) |
Jul 05, 2024 | 125.67 | 126.21 | 123.59 | 124.08 | 3,378,002 | -1.82(-1.44%) |
Jul 03, 2024 | 125.62 | 126.51 | 125.28 | 125.89 | 1,826,756 | +0.12(+0.09%) |
Jul 02, 2024 | 126.92 | 127.96 | 125.21 | 125.77 | 2,290,503 | +0.11(+0.09%) |
Jul 01, 2024 | 126.82 | 127.00 | 124.60 | 125.66 | 2,513,520 | +0.67(+0.53%) |
Jun 28, 2024 | 124.72 | 125.20 | 123.94 | 125.00 | 4,057,472 | +1.31(+1.06%) |
Jun 27, 2024 | 124.63 | 124.63 | 122.81 | 123.69 | 1,738,744 | -0.03(-0.02%) |
Jun 26, 2024 | 125.15 | 125.28 | 123.01 | 123.72 | 2,313,409 | -0.96(-0.77%) |
Jun 25, 2024 | 124.08 | 124.81 | 123.06 | 124.68 | 1,979,004 | +0.25(+0.20%) |
Jun 24, 2024 | 121.77 | 125.06 | 121.65 | 124.43 | 2,802,803 | +3.23(+2.66%) |
Jun 21, 2024 | 121.99 | 122.11 | 120.42 | 121.21 | 7,953,318 | +0.06(+0.05%) |
Jun 20, 2024 | 118.93 | 121.23 | 118.43 | 121.15 | 2,486,254 | +2.47(+2.08%) |
Jun 18, 2024 | 118.95 | 120.31 | 117.95 | 118.67 | 2,046,515 | +0.42(+0.35%) |
Jun 17, 2024 | 117.42 | 118.76 | 116.43 | 118.26 | 2,405,324 | +0.83(+0.71%) |
Jun 14, 2024 | 118.88 | 118.88 | 116.36 | 117.42 | 2,870,140 | -0.85(-0.72%) |
Jun 13, 2024 | 119.68 | 119.99 | 117.31 | 118.28 | 2,269,475 | -1.82(-1.51%) |
Jun 12, 2024 | 122.25 | 122.38 | 119.32 | 120.09 | 2,144,419 | -1.09(-0.90%) |
Jun 11, 2024 | 119.86 | 121.21 | 118.96 | 121.19 | 2,077,917 | +0.44(+0.36%) |
Jun 10, 2024 | 119.77 | 121.42 | 118.92 | 120.75 | 1,729,456 | +1.39(+1.17%) |
Jun 07, 2024 | 120.16 | 121.25 | 119.22 | 119.36 | 2,511,837 | -1.01(-0.84%) |
Jun 06, 2024 | 119.47 | 120.45 | 118.77 | 120.37 | 3,423,450 | +0.89(+0.75%) |
Jun 05, 2024 | 119.05 | 119.52 | 118.18 | 119.48 | 3,430,403 | +0.51(+0.43%) |
Jun 04, 2024 | 117.63 | 119.21 | 116.59 | 118.97 | 4,530,455 | +0.16(+0.13%) |