Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 138.57 | 138.75 | 134.86 | 135.45 | 14,414 | -2.16(-1.57%) |
Aug 21, 2024 | 137.17 | 138.00 | 136.60 | 137.61 | 13,919 | +0.93(+0.68%) |
Aug 20, 2024 | 136.95 | 137.50 | 136.35 | 136.68 | 13,413 | -0.22(-0.16%) |
Aug 19, 2024 | 134.83 | 136.90 | 134.48 | 136.90 | 16,174 | +2.36(+1.76%) |
Aug 16, 2024 | 133.26 | 134.95 | 133.26 | 134.54 | 9,050 | +0.74(+0.55%) |
Aug 15, 2024 | 132.44 | 134.06 | 132.27 | 133.80 | 9,867 | +4.11(+3.17%) |
Aug 14, 2024 | 129.29 | 130.00 | 128.16 | 129.69 | 22,455 | +0.77(+0.60%) |
Aug 13, 2024 | 126.35 | 128.93 | 126.30 | 128.92 | 19,257 | +4.22(+3.38%) |
Aug 12, 2024 | 125.21 | 125.70 | 124.00 | 124.70 | 12,426 | +0.09(+0.07%) |
Aug 09, 2024 | 123.21 | 125.28 | 122.65 | 124.61 | 12,018 | +0.96(+0.78%) |
Aug 08, 2024 | 120.59 | 123.86 | 120.38 | 123.65 | 30,233 | +5.59(+4.74%) |
Aug 07, 2024 | 122.80 | 123.78 | 118.05 | 118.06 | 27,301 | -1.78(-1.49%) |
Aug 06, 2024 | 118.54 | 123.31 | 118.10 | 119.84 | 116,974 | +2.40(+2.04%) |
Aug 05, 2024 | 115.06 | 120.41 | 114.52 | 117.44 | 56,501 | -7.61(-6.09%) |
Aug 02, 2024 | 126.37 | 126.92 | 123.00 | 125.05 | 42,978 | -4.70(-3.62%) |
Aug 01, 2024 | 134.61 | 134.98 | 128.25 | 129.75 | 18,217 | -3.83(-2.87%) |
Jul 31, 2024 | 132.87 | 134.88 | 132.87 | 133.58 | 12,864 | +3.80(+2.93%) |
Jul 30, 2024 | 131.56 | 131.56 | 128.00 | 129.78 | 9,304 | -1.14(-0.87%) |
Jul 29, 2024 | 131.51 | 131.75 | 130.89 | 130.92 | 17,358 | +0.53(+0.41%) |
Jul 26, 2024 | 129.57 | 132.00 | 129.46 | 130.39 | 14,482 | +2.29(+1.79%) |
Jul 25, 2024 | 129.34 | 131.99 | 127.55 | 128.10 | 17,772 | -1.05(-0.81%) |
Jul 24, 2024 | 133.09 | 133.09 | 129.00 | 129.15 | 19,785 | -6.22(-4.59%) |
Jul 23, 2024 | 135.82 | 136.27 | 135.36 | 135.36 | 4,211 | -0.59(-0.43%) |
Jul 22, 2024 | 135.14 | 136.23 | 134.42 | 135.95 | 16,518 | +3.01(+2.26%) |
Jul 19, 2024 | 134.85 | 135.58 | 132.86 | 132.94 | 16,744 | -2.01(-1.49%) |
Jul 18, 2024 | 137.72 | 138.33 | 134.05 | 134.95 | 23,490 | -2.40(-1.75%) |
Jul 17, 2024 | 138.69 | 138.69 | 137.29 | 137.35 | 9,147 | -3.83(-2.71%) |
Jul 16, 2024 | 140.49 | 141.18 | 140.08 | 141.18 | 7,483 | +1.61(+1.16%) |
Jul 15, 2024 | 139.83 | 140.87 | 138.69 | 139.57 | 7,309 | +0.89(+0.64%) |
Jul 12, 2024 | 137.65 | 140.67 | 137.65 | 138.68 | 13,699 | +1.23(+0.89%) |
Jul 11, 2024 | 139.46 | 139.72 | 137.05 | 137.45 | 10,126 | -2.29(-1.64%) |
Jul 10, 2024 | 137.85 | 139.75 | 137.50 | 139.74 | 10,002 | +2.77(+2.02%) |
Jul 09, 2024 | 137.19 | 137.38 | 136.97 | 136.97 | 4,710 | +0.33(+0.24%) |
Jul 08, 2024 | 136.78 | 136.78 | 136.18 | 136.64 | 6,940 | +0.13(+0.10%) |
Jul 05, 2024 | 135.02 | 136.51 | 134.94 | 136.50 | 12,636 | +1.63(+1.21%) |
Jul 03, 2024 | 133.58 | 135.00 | 133.58 | 134.87 | 4,571 | +1.30(+0.97%) |
Jul 02, 2024 | 131.23 | 133.57 | 131.23 | 133.57 | 6,761 | +1.44(+1.09%) |
Jul 01, 2024 | 132.19 | 132.19 | 130.95 | 132.13 | 7,077 | +0.48(+0.36%) |
Jun 28, 2024 | 133.42 | 134.33 | 131.04 | 131.65 | 14,218 | -0.93(-0.70%) |
Jun 27, 2024 | 132.13 | 132.76 | 131.92 | 132.58 | 5,545 | +0.19(+0.14%) |
Jun 26, 2024 | 131.40 | 132.39 | 131.40 | 132.39 | 2,615 | +0.54(+0.41%) |
Jun 25, 2024 | 131.27 | 131.85 | 131.19 | 131.85 | 3,930 | +0.81(+0.62%) |
Jun 24, 2024 | 131.66 | 132.41 | 131.04 | 131.04 | 4,646 | -0.56(-0.42%) |
Jun 21, 2024 | 131.54 | 132.22 | 131.31 | 131.60 | 7,595 | -0.62(-0.47%) |
Jun 20, 2024 | 133.38 | 133.67 | 131.51 | 132.22 | 8,095 | -0.68(-0.51%) |
Jun 18, 2024 | 132.26 | 132.94 | 132.26 | 132.90 | 24,651 | +0.61(+0.46%) |
Jun 17, 2024 | 129.89 | 132.75 | 129.89 | 132.29 | 12,856 | +2.01(+1.55%) |
Jun 14, 2024 | 129.55 | 130.28 | 129.08 | 130.28 | 11,196 | +0.11(+0.08%) |
Jun 13, 2024 | 130.54 | 130.54 | 129.13 | 130.17 | 14,669 | +0.53(+0.41%) |
Jun 12, 2024 | 129.80 | 130.84 | 129.51 | 129.64 | 16,842 | +2.19(+1.72%) |
Jun 11, 2024 | 125.34 | 127.45 | 125.34 | 127.45 | 15,199 | +0.44(+0.35%) |
Jun 10, 2024 | 125.83 | 127.01 | 125.72 | 127.01 | 4,195 | +0.66(+0.52%) |
Jun 07, 2024 | 126.12 | 127.39 | 125.88 | 126.35 | 8,569 | -0.28(-0.22%) |
Jun 06, 2024 | 126.82 | 126.84 | 126.01 | 126.63 | 29,163 | +0.04(+0.03%) |
Jun 05, 2024 | 124.49 | 126.59 | 124.20 | 126.59 | 20,638 | +2.90(+2.35%) |
Jun 04, 2024 | 122.63 | 123.95 | 122.36 | 123.69 | 9,468 | +0.22(+0.18%) |