Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 127.88 | 128.46 | 125.91 | 126.53 | 1,763,271 | -0.63(-0.50%) |
Aug 28, 2024 | 128.24 | 128.36 | 126.04 | 127.16 | 1,898,548 | -1.32(-1.03%) |
Aug 27, 2024 | 127.31 | 129.51 | 127.13 | 128.48 | 2,710,190 | -0.14(-0.11%) |
Aug 26, 2024 | 128.72 | 131.18 | 127.86 | 128.62 | 2,360,600 | -0.19(-0.15%) |
Aug 23, 2024 | 129.39 | 130.46 | 128.17 | 128.81 | 1,877,112 | +0.01(+0.01%) |
Aug 22, 2024 | 129.77 | 131.21 | 128.63 | 128.80 | 1,995,017 | -0.65(-0.50%) |
Aug 21, 2024 | 127.83 | 129.71 | 126.64 | 129.45 | 2,154,227 | +1.91(+1.50%) |
Aug 20, 2024 | 128.41 | 129.31 | 125.29 | 127.54 | 5,557,263 | -2.02(-1.56%) |
Aug 19, 2024 | 129.60 | 130.01 | 127.41 | 129.56 | 2,247,516 | +0.53(+0.41%) |
Aug 16, 2024 | 129.65 | 130.58 | 127.17 | 129.03 | 4,485,203 | -1.26(-0.97%) |
Aug 15, 2024 | 127.54 | 130.55 | 126.50 | 130.29 | 3,438,388 | +3.36(+2.65%) |
Aug 14, 2024 | 128.19 | 128.75 | 124.90 | 126.93 | 3,127,463 | -1.01(-0.79%) |
Aug 13, 2024 | 124.19 | 128.69 | 123.88 | 127.94 | 3,697,579 | +3.90(+3.14%) |
Aug 12, 2024 | 123.53 | 124.57 | 121.44 | 124.04 | 2,822,894 | +0.23(+0.19%) |
Aug 09, 2024 | 124.71 | 125.58 | 123.40 | 123.81 | 3,907,840 | -0.95(-0.76%) |
Aug 08, 2024 | 122.11 | 125.90 | 121.18 | 124.76 | 5,212,421 | +3.27(+2.69%) |
Aug 07, 2024 | 123.81 | 126.37 | 121.41 | 121.49 | 7,086,257 | -1.15(-0.94%) |
Aug 06, 2024 | 122.49 | 124.78 | 120.91 | 122.64 | 6,528,830 | +1.34(+1.10%) |
Aug 05, 2024 | 106.31 | 121.38 | 106.21 | 121.30 | 11,554,377 | +4.07(+3.47%) |
Aug 02, 2024 | 116.66 | 119.59 | 113.61 | 117.23 | 12,666,615 | +9.03(+8.35%) |
Aug 01, 2024 | 108.62 | 112.77 | 105.91 | 108.20 | 7,958,427 | -2.52(-2.28%) |
Jul 31, 2024 | 109.83 | 111.72 | 108.72 | 110.72 | 5,076,048 | +3.51(+3.27%) |
Jul 30, 2024 | 106.59 | 108.48 | 105.34 | 107.21 | 4,036,965 | +1.22(+1.15%) |
Jul 29, 2024 | 105.17 | 106.67 | 104.62 | 105.99 | 3,032,513 | +1.25(+1.19%) |
Jul 26, 2024 | 104.09 | 106.65 | 102.81 | 104.74 | 4,026,252 | +3.96(+3.93%) |
Jul 25, 2024 | 102.89 | 107.25 | 99.32 | 100.78 | 7,356,673 | -1.68(-1.64%) |
Jul 24, 2024 | 104.52 | 105.13 | 101.91 | 102.46 | 3,872,384 | -3.30(-3.12%) |
Jul 23, 2024 | 104.91 | 106.77 | 104.47 | 105.76 | 3,193,066 | +1.26(+1.21%) |
Jul 22, 2024 | 106.58 | 107.71 | 104.36 | 104.50 | 3,979,834 | -1.60(-1.51%) |
Jul 19, 2024 | 103.50 | 106.21 | 102.52 | 106.10 | 5,783,010 | +5.82(+5.80%) |
Jul 18, 2024 | 103.06 | 104.33 | 99.89 | 100.28 | 6,226,655 | -2.88(-2.79%) |
Jul 17, 2024 | 107.34 | 107.86 | 102.79 | 103.16 | 4,118,396 | -5.58(-5.13%) |
Jul 16, 2024 | 107.48 | 109.62 | 106.98 | 108.74 | 4,555,759 | +3.09(+2.92%) |
Jul 15, 2024 | 105.12 | 105.65 | 103.59 | 105.65 | 3,661,099 | +0.65(+0.62%) |
Jul 12, 2024 | 106.12 | 106.71 | 104.77 | 105.00 | 3,315,986 | -0.42(-0.40%) |
Jul 11, 2024 | 106.11 | 106.85 | 104.25 | 105.42 | 2,798,510 | -0.58(-0.55%) |
Jul 10, 2024 | 109.64 | 109.64 | 102.15 | 106.00 | 6,413,678 | -2.95(-2.71%) |
Jul 09, 2024 | 109.79 | 112.17 | 107.95 | 108.95 | 3,633,630 | -0.09(-0.08%) |
Jul 08, 2024 | 110.96 | 110.96 | 108.62 | 109.04 | 2,636,433 | -1.92(-1.73%) |
Jul 05, 2024 | 107.37 | 111.31 | 106.26 | 110.96 | 2,665,541 | +3.34(+3.10%) |
Jul 03, 2024 | 107.30 | 109.52 | 107.23 | 107.62 | 1,628,075 | +0.17(+0.16%) |
Jul 02, 2024 | 108.29 | 108.29 | 105.90 | 107.45 | 3,990,692 | -1.06(-0.98%) |
Jul 01, 2024 | 107.60 | 108.64 | 105.94 | 108.51 | 3,759,997 | -0.27(-0.25%) |
Jun 28, 2024 | 110.36 | 110.82 | 108.29 | 108.78 | 12,262,043 | -1.80(-1.63%) |
Jun 27, 2024 | 111.25 | 111.43 | 109.44 | 110.58 | 3,655,021 | -0.50(-0.45%) |
Jun 26, 2024 | 111.16 | 113.03 | 110.17 | 111.08 | 2,030,863 | -1.00(-0.89%) |
Jun 25, 2024 | 110.97 | 114.38 | 110.68 | 112.08 | 4,280,010 | +1.38(+1.25%) |
Jun 24, 2024 | 113.13 | 114.03 | 110.06 | 110.70 | 4,157,072 | -3.18(-2.79%) |
Jun 21, 2024 | 110.43 | 114.31 | 109.72 | 113.88 | 7,914,594 | +3.67(+3.33%) |
Jun 20, 2024 | 113.34 | 114.44 | 109.65 | 110.21 | 3,226,273 | -2.70(-2.39%) |
Jun 18, 2024 | 113.00 | 114.18 | 111.87 | 112.91 | 3,191,132 | +0.22(+0.20%) |
Jun 17, 2024 | 111.35 | 112.97 | 110.15 | 112.69 | 2,683,829 | +0.64(+0.57%) |
Jun 14, 2024 | 112.80 | 113.01 | 110.71 | 112.05 | 1,831,155 | -1.72(-1.51%) |
Jun 13, 2024 | 115.45 | 115.54 | 113.01 | 113.77 | 2,850,581 | -1.28(-1.11%) |
Jun 12, 2024 | 114.50 | 115.69 | 112.47 | 115.05 | 2,751,958 | +2.05(+1.81%) |
Jun 11, 2024 | 112.30 | 113.32 | 111.34 | 113.00 | 2,376,866 | +0.75(+0.67%) |
Jun 10, 2024 | 112.87 | 113.27 | 108.86 | 112.25 | 4,788,223 | -1.02(-0.90%) |
Jun 07, 2024 | 113.67 | 114.99 | 111.80 | 113.27 | 2,909,042 | -0.80(-0.70%) |
Jun 06, 2024 | 110.93 | 114.42 | 110.91 | 114.07 | 4,205,354 | +3.49(+3.16%) |
Jun 05, 2024 | 112.00 | 113.81 | 110.40 | 110.58 | 3,774,702 | -0.72(-0.65%) |
Jun 04, 2024 | 110.55 | 112.02 | 110.39 | 111.30 | 3,814,394 | +0.48(+0.43%) |