Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 128.08 | 129.11 | 126.92 | 129.06 | 25,359 | +2.26(+1.78%) |
Aug 20, 2024 | 127.34 | 127.84 | 126.75 | 126.80 | 30,821 | -0.83(-0.65%) |
Aug 19, 2024 | 126.53 | 128.11 | 126.31 | 127.63 | 32,575 | +0.45(+0.35%) |
Aug 16, 2024 | 129.42 | 130.54 | 126.99 | 127.18 | 49,808 | -2.48(-1.91%) |
Aug 15, 2024 | 128.19 | 130.42 | 126.91 | 129.66 | 36,500 | +3.89(+3.09%) |
Aug 14, 2024 | 127.98 | 127.98 | 125.76 | 125.77 | 55,493 | -1.28(-1.01%) |
Aug 13, 2024 | 125.97 | 127.59 | 124.85 | 127.05 | 40,862 | +1.93(+1.54%) |
Aug 12, 2024 | 122.88 | 125.47 | 122.23 | 125.12 | 41,014 | +2.24(+1.82%) |
Aug 09, 2024 | 120.84 | 123.14 | 120.84 | 122.88 | 32,084 | +1.64(+1.35%) |
Aug 08, 2024 | 122.97 | 123.33 | 120.24 | 121.24 | 44,997 | -0.02(-0.02%) |
Aug 07, 2024 | 119.98 | 122.48 | 118.70 | 121.26 | 60,015 | +3.68(+3.13%) |
Aug 06, 2024 | 118.29 | 120.91 | 117.45 | 117.58 | 52,102 | -1.59(-1.33%) |
Aug 05, 2024 | 119.74 | 121.07 | 117.48 | 119.17 | 70,084 | -6.26(-4.99%) |
Aug 02, 2024 | 127.92 | 128.97 | 122.92 | 125.43 | 69,937 | -7.53(-5.66%) |
Aug 01, 2024 | 136.43 | 136.60 | 130.90 | 132.96 | 66,321 | -3.20(-2.35%) |
Jul 31, 2024 | 137.03 | 138.49 | 134.08 | 136.16 | 80,919 | +0.41(+0.30%) |
Jul 30, 2024 | 135.80 | 138.37 | 135.62 | 135.75 | 57,153 | +0.34(+0.25%) |
Jul 29, 2024 | 136.19 | 137.61 | 134.76 | 135.41 | 56,384 | -0.35(-0.26%) |
Jul 26, 2024 | 133.06 | 136.01 | 131.74 | 135.76 | 61,862 | +4.97(+3.80%) |
Jul 25, 2024 | 131.02 | 133.62 | 129.14 | 130.79 | 59,166 | +1.26(+0.97%) |
Jul 24, 2024 | 130.80 | 133.06 | 129.40 | 129.53 | 71,391 | -1.72(-1.31%) |
Jul 23, 2024 | 126.06 | 131.25 | 126.06 | 131.25 | 62,477 | +5.27(+4.18%) |
Jul 22, 2024 | 125.99 | 126.09 | 124.27 | 125.98 | 36,876 | +1.49(+1.20%) |
Jul 19, 2024 | 126.66 | 127.89 | 124.17 | 124.49 | 50,215 | -1.61(-1.28%) |
Jul 18, 2024 | 126.74 | 129.93 | 125.52 | 126.10 | 71,860 | -0.87(-0.69%) |
Jul 17, 2024 | 127.41 | 129.48 | 126.94 | 126.97 | 68,499 | +0.46(+0.36%) |
Jul 16, 2024 | 121.86 | 127.26 | 121.86 | 126.51 | 66,628 | +6.47(+5.39%) |
Jul 15, 2024 | 121.00 | 123.72 | 119.98 | 120.04 | 76,276 | -0.91(-0.75%) |
Jul 12, 2024 | 121.00 | 121.51 | 118.03 | 120.95 | 68,253 | +1.20(+1.00%) |
Jul 11, 2024 | 117.06 | 121.01 | 117.06 | 119.75 | 60,902 | +4.71(+4.09%) |
Jul 10, 2024 | 113.50 | 115.34 | 113.43 | 115.04 | 33,978 | +1.56(+1.37%) |
Jul 09, 2024 | 114.64 | 115.89 | 112.76 | 113.48 | 83,324 | -1.59(-1.38%) |
Jul 08, 2024 | 114.31 | 116.55 | 114.31 | 115.07 | 55,860 | +0.81(+0.71%) |
Jul 05, 2024 | 111.22 | 114.39 | 111.07 | 114.26 | 56,256 | +2.82(+2.53%) |
Jul 03, 2024 | 110.44 | 112.04 | 110.44 | 111.44 | 24,279 | +1.26(+1.14%) |
Jul 02, 2024 | 109.35 | 111.38 | 109.25 | 110.18 | 45,762 | +0.75(+0.69%) |
Jul 01, 2024 | 108.14 | 109.73 | 107.75 | 109.43 | 62,325 | +1.03(+0.95%) |
Jun 28, 2024 | 108.66 | 109.47 | 106.66 | 108.40 | 165,556 | +1.54(+1.44%) |
Jun 27, 2024 | 106.12 | 107.15 | 104.85 | 106.86 | 39,264 | +0.48(+0.45%) |
Jun 26, 2024 | 106.31 | 106.81 | 105.80 | 106.38 | 34,487 | +0.13(+0.12%) |
Jun 25, 2024 | 105.38 | 106.59 | 105.38 | 106.25 | 34,516 | +0.60(+0.56%) |
Jun 24, 2024 | 105.44 | 106.12 | 104.70 | 105.66 | 43,459 | +0.08(+0.08%) |
Jun 21, 2024 | 102.83 | 105.58 | 102.83 | 105.58 | 156,693 | +2.80(+2.73%) |
Jun 20, 2024 | 104.12 | 105.36 | 102.31 | 102.77 | 49,695 | -2.47(-2.34%) |
Jun 18, 2024 | 104.32 | 106.39 | 104.19 | 105.24 | 53,521 | +0.92(+0.88%) |
Jun 17, 2024 | 102.79 | 104.32 | 101.70 | 104.32 | 38,322 | +1.71(+1.67%) |
Jun 14, 2024 | 101.15 | 103.51 | 100.75 | 102.61 | 37,151 | +0.38(+0.37%) |
Jun 13, 2024 | 103.65 | 103.65 | 101.15 | 102.24 | 34,469 | -0.79(-0.76%) |
Jun 12, 2024 | 104.04 | 105.48 | 102.44 | 103.02 | 49,676 | +0.19(+0.18%) |
Jun 11, 2024 | 100.78 | 102.86 | 100.11 | 102.83 | 61,203 | +1.17(+1.15%) |
Jun 10, 2024 | 102.58 | 102.58 | 99.38 | 101.66 | 62,176 | -0.92(-0.90%) |
Jun 07, 2024 | 103.41 | 103.72 | 102.19 | 102.58 | 38,948 | -1.65(-1.58%) |
Jun 06, 2024 | 105.94 | 106.39 | 103.76 | 104.23 | 63,767 | -1.77(-1.67%) |
Jun 05, 2024 | 106.39 | 106.39 | 105.55 | 106.00 | 49,177 | +0.05(+0.05%) |
Jun 04, 2024 | 104.85 | 106.84 | 104.13 | 105.95 | 38,378 | +0.60(+0.57%) |