Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 146.31 | 147.00 | 140.28 | 141.54 | 648,229 | -5.09(-3.47%) |
Aug 19, 2024 | 145.44 | 147.87 | 145.17 | 146.63 | 343,117 | +0.59(+0.40%) |
Aug 16, 2024 | 142.80 | 146.41 | 142.80 | 146.04 | 489,030 | +2.57(+1.79%) |
Aug 15, 2024 | 145.91 | 146.75 | 142.61 | 143.47 | 645,614 | +0.32(+0.22%) |
Aug 14, 2024 | 141.40 | 143.63 | 138.93 | 143.15 | 661,032 | +2.36(+1.68%) |
Aug 13, 2024 | 139.99 | 141.40 | 137.84 | 140.79 | 387,585 | +1.59(+1.14%) |
Aug 12, 2024 | 139.40 | 140.31 | 137.51 | 139.20 | 511,620 | -0.11(-0.08%) |
Aug 09, 2024 | 140.39 | 140.74 | 137.77 | 139.31 | 428,900 | -0.50(-0.36%) |
Aug 08, 2024 | 135.86 | 141.66 | 134.35 | 139.81 | 512,763 | +5.79(+4.32%) |
Aug 07, 2024 | 140.50 | 140.72 | 133.10 | 134.02 | 802,369 | -3.52(-2.56%) |
Aug 06, 2024 | 135.01 | 139.25 | 131.69 | 137.54 | 711,469 | +4.54(+3.41%) |
Aug 05, 2024 | 121.80 | 133.95 | 119.69 | 133.00 | 741,367 | -3.10(-2.28%) |
Aug 02, 2024 | 138.18 | 139.10 | 131.58 | 136.10 | 778,496 | -7.84(-5.45%) |
Aug 01, 2024 | 146.98 | 148.94 | 141.19 | 143.94 | 811,345 | -1.93(-1.32%) |
Jul 31, 2024 | 143.10 | 148.49 | 141.81 | 145.87 | 669,856 | +4.49(+3.18%) |
Jul 30, 2024 | 141.45 | 143.23 | 140.29 | 141.38 | 496,729 | +0.63(+0.45%) |
Jul 29, 2024 | 140.77 | 143.14 | 138.69 | 140.75 | 657,854 | -0.03(-0.02%) |
Jul 26, 2024 | 136.73 | 142.66 | 136.04 | 140.78 | 977,629 | +6.02(+4.47%) |
Jul 25, 2024 | 132.69 | 144.40 | 128.50 | 134.76 | 2,365,733 | +13.26(+10.91%) |
Jul 24, 2024 | 124.51 | 126.36 | 121.50 | 121.50 | 1,158,585 | -3.38(-2.71%) |
Jul 23, 2024 | 119.64 | 125.85 | 118.30 | 124.88 | 1,229,722 | +4.24(+3.51%) |
Jul 22, 2024 | 119.61 | 121.26 | 117.57 | 120.64 | 750,199 | +1.30(+1.09%) |
Jul 19, 2024 | 118.70 | 121.29 | 117.01 | 119.34 | 651,823 | +1.34(+1.14%) |
Jul 18, 2024 | 118.19 | 120.55 | 115.52 | 118.00 | 830,345 | -0.19(-0.16%) |
Jul 17, 2024 | 120.99 | 124.23 | 117.53 | 118.19 | 1,155,006 | -4.06(-3.32%) |
Jul 16, 2024 | 117.17 | 124.52 | 117.05 | 122.25 | 987,346 | +5.47(+4.68%) |
Jul 15, 2024 | 114.98 | 117.97 | 113.53 | 116.78 | 1,060,807 | +5.81(+5.24%) |
Jul 12, 2024 | 110.40 | 112.94 | 110.10 | 110.97 | 346,822 | +1.49(+1.36%) |
Jul 11, 2024 | 110.23 | 111.44 | 106.42 | 109.48 | 544,808 | +0.89(+0.82%) |
Jul 10, 2024 | 108.37 | 109.34 | 107.36 | 108.59 | 408,934 | +1.38(+1.29%) |
Jul 09, 2024 | 106.67 | 108.78 | 106.03 | 107.21 | 398,396 | +0.51(+0.48%) |
Jul 08, 2024 | 105.76 | 107.73 | 105.00 | 106.70 | 428,685 | +1.91(+1.82%) |
Jul 05, 2024 | 106.21 | 106.44 | 104.02 | 104.79 | 265,426 | -1.75(-1.64%) |
Jul 03, 2024 | 106.52 | 107.45 | 105.34 | 106.54 | 278,186 | +1.31(+1.24%) |
Jul 02, 2024 | 106.57 | 106.57 | 103.37 | 105.23 | 666,725 | -1.74(-1.63%) |
Jul 01, 2024 | 109.65 | 110.17 | 106.08 | 106.97 | 756,842 | -2.61(-2.38%) |
Jun 28, 2024 | 108.00 | 109.84 | 107.06 | 109.58 | 3,299,243 | +2.52(+2.35%) |
Jun 27, 2024 | 105.55 | 107.98 | 105.23 | 107.06 | 720,817 | +0.96(+0.90%) |
Jun 26, 2024 | 102.27 | 106.88 | 102.27 | 106.10 | 1,032,042 | +3.99(+3.91%) |
Jun 25, 2024 | 101.05 | 102.25 | 98.08 | 102.11 | 669,426 | +3.65(+3.71%) |
Jun 24, 2024 | 99.97 | 101.19 | 97.84 | 98.46 | 617,417 | -0.99(-1.00%) |
Jun 21, 2024 | 97.50 | 99.50 | 95.70 | 99.45 | 1,522,268 | +1.00(+1.02%) |
Jun 20, 2024 | 100.19 | 101.67 | 98.17 | 98.45 | 511,499 | -2.07(-2.06%) |
Jun 18, 2024 | 102.06 | 102.68 | 99.31 | 100.52 | 603,979 | -0.95(-0.94%) |
Jun 17, 2024 | 96.55 | 101.72 | 95.17 | 101.47 | 1,090,089 | +4.38(+4.51%) |
Jun 14, 2024 | 102.03 | 103.57 | 95.36 | 97.09 | 1,133,391 | -7.59(-7.25%) |
Jun 13, 2024 | 105.35 | 106.08 | 102.64 | 104.68 | 355,655 | -1.19(-1.12%) |
Jun 12, 2024 | 107.05 | 107.43 | 104.18 | 105.87 | 430,496 | +1.49(+1.43%) |
Jun 11, 2024 | 102.67 | 104.54 | 101.02 | 104.38 | 572,756 | +0.40(+0.38%) |
Jun 10, 2024 | 104.14 | 105.05 | 101.27 | 103.98 | 644,214 | -0.22(-0.21%) |
Jun 07, 2024 | 105.65 | 106.14 | 103.53 | 104.20 | 380,513 | -2.33(-2.19%) |
Jun 06, 2024 | 106.27 | 108.09 | 105.63 | 106.53 | 258,147 | -0.16(-0.15%) |
Jun 05, 2024 | 104.30 | 106.76 | 104.06 | 106.69 | 605,610 | +2.25(+2.15%) |
Jun 04, 2024 | 108.04 | 108.17 | 103.75 | 104.44 | 665,829 | -4.96(-4.53%) |