Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 127.69 | 128.75 | 126.72 | 127.56 | 213,281 | +1.19(+0.94%) |
Aug 23, 2024 | 125.00 | 126.55 | 124.91 | 126.37 | 235,758 | +2.10(+1.69%) |
Aug 22, 2024 | 124.25 | 124.89 | 123.88 | 124.27 | 190,028 | +0.25(+0.20%) |
Aug 21, 2024 | 124.78 | 125.29 | 123.78 | 124.02 | 680,490 | -0.04(-0.03%) |
Aug 20, 2024 | 127.09 | 127.09 | 123.86 | 124.06 | 301,410 | -3.22(-2.53%) |
Aug 19, 2024 | 126.61 | 128.40 | 126.61 | 127.28 | 194,308 | +0.75(+0.59%) |
Aug 16, 2024 | 125.69 | 126.75 | 125.69 | 126.53 | 178,634 | -0.09(-0.07%) |
Aug 15, 2024 | 125.73 | 127.00 | 125.70 | 126.62 | 197,154 | +1.67(+1.34%) |
Aug 14, 2024 | 124.59 | 125.48 | 124.09 | 124.95 | 311,461 | +0.63(+0.51%) |
Aug 13, 2024 | 124.66 | 124.66 | 123.75 | 124.32 | 307,216 | -1.17(-0.93%) |
Aug 12, 2024 | 125.50 | 126.09 | 124.83 | 125.49 | 295,351 | +0.83(+0.67%) |
Aug 09, 2024 | 124.49 | 125.19 | 123.59 | 124.66 | 173,490 | +0.12(+0.10%) |
Aug 08, 2024 | 122.41 | 124.66 | 122.40 | 124.54 | 198,384 | +2.69(+2.21%) |
Aug 07, 2024 | 123.04 | 123.98 | 121.73 | 121.85 | 366,766 | +0.57(+0.47%) |
Aug 06, 2024 | 121.19 | 122.60 | 120.62 | 121.28 | 424,171 | +0.48(+0.40%) |
Aug 05, 2024 | 120.09 | 121.60 | 119.03 | 120.80 | 800,179 | -2.61(-2.11%) |
Aug 02, 2024 | 126.28 | 126.28 | 122.36 | 123.41 | 685,997 | -3.78(-2.97%) |
Aug 01, 2024 | 130.68 | 131.10 | 126.44 | 127.19 | 697,202 | -3.48(-2.66%) |
Jul 31, 2024 | 131.45 | 131.87 | 130.59 | 130.67 | 344,915 | +0.74(+0.57%) |
Jul 30, 2024 | 128.07 | 130.29 | 128.07 | 129.93 | 512,262 | +1.92(+1.50%) |
Jul 29, 2024 | 129.28 | 129.39 | 127.06 | 128.01 | 282,143 | -1.19(-0.92%) |
Jul 26, 2024 | 128.64 | 129.75 | 128.08 | 129.20 | 255,497 | +0.55(+0.43%) |
Jul 25, 2024 | 126.63 | 129.26 | 126.29 | 128.65 | 328,407 | +1.83(+1.44%) |
Jul 24, 2024 | 127.41 | 128.11 | 126.12 | 126.82 | 575,014 | -0.22(-0.17%) |
Jul 23, 2024 | 128.56 | 128.62 | 126.77 | 127.04 | 239,228 | -1.91(-1.48%) |
Jul 22, 2024 | 129.11 | 129.63 | 128.17 | 128.95 | 318,755 | -0.66(-0.51%) |
Jul 19, 2024 | 130.78 | 131.54 | 129.35 | 129.61 | 195,456 | -1.45(-1.11%) |
Jul 18, 2024 | 130.94 | 132.51 | 130.38 | 131.06 | 299,638 | +0.11(+0.08%) |
Jul 17, 2024 | 130.41 | 132.01 | 130.07 | 130.95 | 240,748 | +1.01(+0.78%) |
Jul 16, 2024 | 128.87 | 130.07 | 128.16 | 129.94 | 325,096 | +0.52(+0.40%) |
Jul 15, 2024 | 128.22 | 130.41 | 127.69 | 129.42 | 378,957 | +2.10(+1.65%) |
Jul 12, 2024 | 127.70 | 127.95 | 126.47 | 127.32 | 310,611 | +0.37(+0.29%) |
Jul 11, 2024 | 125.37 | 127.08 | 124.80 | 126.95 | 266,677 | +1.61(+1.28%) |
Jul 10, 2024 | 124.48 | 125.46 | 124.08 | 125.34 | 280,976 | +0.84(+0.67%) |
Jul 09, 2024 | 124.53 | 125.84 | 124.15 | 124.50 | 220,525 | -1.14(-0.91%) |
Jul 08, 2024 | 125.40 | 126.65 | 125.15 | 125.64 | 267,821 | -0.51(-0.40%) |
Jul 05, 2024 | 128.10 | 128.12 | 125.68 | 126.15 | 256,363 | -2.13(-1.66%) |
Jul 03, 2024 | 127.75 | 128.89 | 127.64 | 128.28 | 176,558 | +0.59(+0.46%) |
Jul 02, 2024 | 128.80 | 128.85 | 126.92 | 127.69 | 338,744 | +0.13(+0.10%) |
Jul 01, 2024 | 128.42 | 129.00 | 126.92 | 127.56 | 303,035 | -0.01(-0.01%) |
Jun 28, 2024 | 128.11 | 128.68 | 127.27 | 127.57 | 339,128 | +0.44(+0.34%) |
Jun 27, 2024 | 127.45 | 127.63 | 126.44 | 127.13 | 293,850 | +0.25(+0.20%) |
Jun 26, 2024 | 127.93 | 127.93 | 126.16 | 126.88 | 476,019 | -1.07(-0.84%) |
Jun 25, 2024 | 127.70 | 127.97 | 126.82 | 127.96 | 256,644 | +0.25(+0.19%) |
Jun 24, 2024 | 125.07 | 128.17 | 125.07 | 127.71 | 371,802 | +3.33(+2.68%) |
Jun 21, 2024 | 125.69 | 125.81 | 124.37 | 124.37 | 244,615 | -0.85(-0.68%) |
Jun 20, 2024 | 123.58 | 125.85 | 123.18 | 125.23 | 287,731 | +1.92(+1.55%) |
Jun 18, 2024 | 123.28 | 124.58 | 123.04 | 123.31 | 246,675 | +0.69(+0.57%) |
Jun 17, 2024 | 122.26 | 123.10 | 121.75 | 122.62 | 255,861 | +0.36(+0.29%) |
Jun 14, 2024 | 123.42 | 123.42 | 121.94 | 122.26 | 279,237 | -1.36(-1.10%) |
Jun 13, 2024 | 124.60 | 124.76 | 122.89 | 123.62 | 438,726 | -1.29(-1.03%) |
Jun 12, 2024 | 127.15 | 127.15 | 124.36 | 124.91 | 259,519 | -1.11(-0.88%) |
Jun 11, 2024 | 125.44 | 126.11 | 124.57 | 126.02 | 191,632 | -0.20(-0.16%) |
Jun 10, 2024 | 125.24 | 126.85 | 125.06 | 126.22 | 203,336 | +1.45(+1.16%) |
Jun 07, 2024 | 125.19 | 126.15 | 124.29 | 124.77 | 170,886 | -0.56(-0.45%) |
Jun 06, 2024 | 124.42 | 125.42 | 123.97 | 125.33 | 208,653 | +0.53(+0.42%) |
Jun 05, 2024 | 124.97 | 125.11 | 124.08 | 124.81 | 205,430 | +0.16(+0.13%) |
Jun 04, 2024 | 125.02 | 125.02 | 123.24 | 124.65 | 383,036 | -1.44(-1.14%) |