Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 120.85 | 122.90 | 120.56 | 122.24 | 21,302 | +1.97(+1.64%) |
Aug 22, 2024 | 121.53 | 121.65 | 120.19 | 120.27 | 14,770 | -0.93(-0.77%) |
Aug 21, 2024 | 120.74 | 121.96 | 119.84 | 121.20 | 14,236 | +2.20(+1.85%) |
Aug 20, 2024 | 119.67 | 120.13 | 118.74 | 119.00 | 13,282 | -1.86(-1.54%) |
Aug 19, 2024 | 119.45 | 120.90 | 119.33 | 120.86 | 22,711 | +1.28(+1.07%) |
Aug 16, 2024 | 120.16 | 120.19 | 119.16 | 119.58 | 14,440 | -0.64(-0.53%) |
Aug 15, 2024 | 120.35 | 120.61 | 119.78 | 120.22 | 157,758 | +0.53(+0.44%) |
Aug 14, 2024 | 120.58 | 121.07 | 118.97 | 119.69 | 126,874 | +1.69(+1.43%) |
Aug 13, 2024 | 115.75 | 118.18 | 115.50 | 118.00 | 128,378 | +1.82(+1.57%) |
Aug 12, 2024 | 116.89 | 117.62 | 115.72 | 116.18 | 39,451 | -1.08(-0.92%) |
Aug 09, 2024 | 117.78 | 117.78 | 116.33 | 117.26 | 18,066 | -0.50(-0.42%) |
Aug 08, 2024 | 116.65 | 118.21 | 116.43 | 117.76 | 37,958 | +0.84(+0.72%) |
Aug 07, 2024 | 116.61 | 118.94 | 115.99 | 116.92 | 35,301 | +0.49(+0.42%) |
Aug 06, 2024 | 114.54 | 117.63 | 114.44 | 116.43 | 36,963 | -2.37(-1.99%) |
Aug 05, 2024 | 115.57 | 118.98 | 115.56 | 118.80 | 55,355 | -1.62(-1.35%) |
Aug 02, 2024 | 120.86 | 121.51 | 119.01 | 120.42 | 191,199 | -1.13(-0.93%) |
Aug 01, 2024 | 122.20 | 122.75 | 120.54 | 121.55 | 38,971 | -3.40(-2.72%) |
Jul 31, 2024 | 129.57 | 129.75 | 123.29 | 124.95 | 204,805 | -2.76(-2.16%) |
Jul 30, 2024 | 128.02 | 128.56 | 127.09 | 127.71 | 20,540 | -0.51(-0.40%) |
Jul 29, 2024 | 127.75 | 128.33 | 126.90 | 128.22 | 25,554 | +1.64(+1.30%) |
Jul 26, 2024 | 123.88 | 127.14 | 123.70 | 126.58 | 17,577 | +2.57(+2.07%) |
Jul 25, 2024 | 124.45 | 125.60 | 123.90 | 124.01 | 20,533 | -1.16(-0.93%) |
Jul 24, 2024 | 125.40 | 127.00 | 125.11 | 125.17 | 41,334 | +0.19(+0.15%) |
Jul 23, 2024 | 124.94 | 125.61 | 124.39 | 124.98 | 57,132 | -0.30(-0.24%) |
Jul 22, 2024 | 124.33 | 125.40 | 123.94 | 125.28 | 32,165 | +1.34(+1.08%) |
Jul 19, 2024 | 125.34 | 125.67 | 123.22 | 123.94 | 519,866 | -2.82(-2.22%) |
Jul 18, 2024 | 128.41 | 128.56 | 126.21 | 126.76 | 421,233 | -0.89(-0.70%) |
Jul 17, 2024 | 128.00 | 128.97 | 127.28 | 127.65 | 141,592 | -2.50(-1.92%) |
Jul 16, 2024 | 123.77 | 130.44 | 123.27 | 130.15 | 181,751 | +4.44(+3.53%) |
Jul 15, 2024 | 126.55 | 126.79 | 125.28 | 125.71 | 177,610 | -0.14(-0.11%) |
Jul 12, 2024 | 124.85 | 126.39 | 124.73 | 125.85 | 114,760 | +3.46(+2.83%) |
Jul 11, 2024 | 121.92 | 123.10 | 121.63 | 122.39 | 26,241 | +2.52(+2.10%) |
Jul 10, 2024 | 119.35 | 120.26 | 119.05 | 119.87 | 16,557 | +2.73(+2.33%) |
Jul 09, 2024 | 118.00 | 118.03 | 116.44 | 117.14 | 16,566 | -1.39(-1.17%) |
Jul 08, 2024 | 119.52 | 119.85 | 118.20 | 118.53 | 34,800 | -1.28(-1.07%) |
Jul 05, 2024 | 120.00 | 120.07 | 118.47 | 119.81 | 22,740 | +1.92(+1.63%) |
Jul 03, 2024 | 117.09 | 118.08 | 116.87 | 117.89 | 19,762 | +2.07(+1.79%) |
Jul 02, 2024 | 115.37 | 116.24 | 114.62 | 115.82 | 86,726 | -2.34(-1.98%) |
Jul 01, 2024 | 120.08 | 120.53 | 117.57 | 118.16 | 81,163 | -1.70(-1.42%) |
Jun 28, 2024 | 118.77 | 120.05 | 118.26 | 119.86 | 411,293 | +0.23(+0.19%) |
Jun 27, 2024 | 119.27 | 119.70 | 118.74 | 119.63 | 257,625 | +0.72(+0.61%) |
Jun 26, 2024 | 117.49 | 118.94 | 117.36 | 118.91 | 215,489 | +2.04(+1.75%) |
Jun 25, 2024 | 116.69 | 117.14 | 116.26 | 116.87 | 26,340 | -0.42(-0.36%) |
Jun 24, 2024 | 117.04 | 118.45 | 116.95 | 117.29 | 22,198 | +0.95(+0.82%) |
Jun 21, 2024 | 116.46 | 116.88 | 115.94 | 116.34 | 34,395 | -2.21(-1.86%) |
Jun 20, 2024 | 117.70 | 118.90 | 117.62 | 118.55 | 47,173 | +2.60(+2.24%) |
Jun 18, 2024 | 115.34 | 116.50 | 115.28 | 115.95 | 73,571 | -2.17(-1.84%) |
Jun 17, 2024 | 116.79 | 118.45 | 116.26 | 118.12 | 92,460 | -2.24(-1.86%) |
Jun 14, 2024 | 119.17 | 120.63 | 118.75 | 120.36 | 36,092 | -1.68(-1.38%) |
Jun 13, 2024 | 122.89 | 123.86 | 121.77 | 122.04 | 18,284 | -2.22(-1.79%) |
Jun 12, 2024 | 124.34 | 125.27 | 121.29 | 124.26 | 29,335 | +2.85(+2.35%) |
Jun 11, 2024 | 121.29 | 121.89 | 120.40 | 121.41 | 28,958 | -2.43(-1.96%) |
Jun 10, 2024 | 124.02 | 124.03 | 122.87 | 123.84 | 22,672 | -0.91(-0.73%) |
Jun 07, 2024 | 124.52 | 125.23 | 124.30 | 124.75 | 43,499 | -1.00(-0.80%) |
Jun 06, 2024 | 126.24 | 126.51 | 125.05 | 125.75 | 33,849 | -0.08(-0.06%) |
Jun 05, 2024 | 127.74 | 127.98 | 124.96 | 125.83 | 28,840 | -0.60(-0.47%) |
Jun 04, 2024 | 127.30 | 127.45 | 125.96 | 126.43 | 20,077 | -0.19(-0.15%) |