Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 125.86 | 129.60 | 125.22 | 129.37 | 323,284,384 | +5.63(+4.55%) |
Aug 22, 2024 | 130.02 | 130.75 | 123.10 | 123.74 | 375,753,088 | -4.76(-3.70%) |
Aug 21, 2024 | 127.31 | 129.35 | 126.66 | 128.50 | 257,418,544 | +1.25(+0.98%) |
Aug 20, 2024 | 128.40 | 129.88 | 125.89 | 127.25 | 298,950,464 | -2.75(-2.12%) |
Aug 19, 2024 | 124.28 | 130.00 | 123.42 | 130.00 | 317,692,544 | +5.42(+4.35%) |
Aug 16, 2024 | 121.94 | 125.00 | 121.18 | 124.58 | 302,593,024 | +1.72(+1.40%) |
Aug 15, 2024 | 118.76 | 123.24 | 117.47 | 122.86 | 317,258,720 | +4.78(+4.05%) |
Aug 14, 2024 | 118.53 | 118.60 | 114.07 | 118.08 | 338,758,208 | +1.94(+1.67%) |
Aug 13, 2024 | 112.44 | 116.23 | 111.58 | 116.14 | 311,803,680 | +7.12(+6.53%) |
Aug 12, 2024 | 106.32 | 111.07 | 101.00 | 109.02 | 325,190,976 | +4.27(+4.08%) |
Aug 09, 2024 | 105.64 | 106.60 | 103.43 | 104.75 | 290,844,640 | -0.22(-0.21%) |
Aug 08, 2024 | 102.00 | 105.50 | 97.52 | 104.97 | 391,059,168 | +6.06(+6.13%) |
Aug 07, 2024 | 107.81 | 108.80 | 98.69 | 98.91 | 409,792,640 | -5.34(-5.12%) |
Aug 06, 2024 | 103.84 | 107.71 | 100.55 | 104.25 | 408,877,824 | +3.80(+3.78%) |
Aug 05, 2024 | 92.06 | 103.41 | 90.69 | 100.45 | 552,614,080 | -6.82(-6.36%) |
Aug 02, 2024 | 103.76 | 108.72 | 101.37 | 107.27 | 482,193,824 | -1.94(-1.78%) |
Aug 01, 2024 | 117.53 | 120.16 | 106.81 | 109.21 | 522,422,080 | -7.81(-6.67%) |
Jul 31, 2024 | 112.90 | 118.34 | 110.88 | 117.02 | 471,645,120 | +13.29(+12.81%) |
Jul 30, 2024 | 111.52 | 111.99 | 102.54 | 103.73 | 485,088,576 | -7.86(-7.04%) |
Jul 29, 2024 | 113.69 | 116.28 | 111.30 | 111.59 | 247,479,136 | -1.47(-1.30%) |
Jul 26, 2024 | 116.19 | 116.20 | 111.58 | 113.06 | 293,407,936 | +0.78(+0.69%) |
Jul 25, 2024 | 113.04 | 116.63 | 106.30 | 112.28 | 460,109,344 | -1.97(-1.72%) |
Jul 24, 2024 | 119.17 | 119.95 | 113.44 | 114.25 | 327,219,616 | -8.34(-6.80%) |
Jul 23, 2024 | 122.78 | 124.69 | 122.10 | 122.59 | 173,355,088 | -0.95(-0.77%) |
Jul 22, 2024 | 120.35 | 124.07 | 119.86 | 123.54 | 257,746,496 | +5.61(+4.76%) |
Jul 19, 2024 | 120.35 | 121.60 | 117.37 | 117.93 | 217,237,568 | -3.16(-2.61%) |
Jul 18, 2024 | 121.85 | 122.40 | 116.56 | 121.09 | 320,623,360 | +3.10(+2.63%) |
Jul 17, 2024 | 121.35 | 121.85 | 116.72 | 117.99 | 389,199,104 | -8.37(-6.62%) |
Jul 16, 2024 | 128.44 | 129.04 | 124.58 | 126.36 | 214,489,632 | -2.08(-1.62%) |
Jul 15, 2024 | 130.56 | 131.39 | 127.18 | 128.44 | 208,001,888 | -0.80(-0.62%) |
Jul 12, 2024 | 128.26 | 131.92 | 127.22 | 129.24 | 252,691,344 | +1.84(+1.44%) |
Jul 11, 2024 | 135.75 | 136.15 | 127.05 | 127.40 | 373,959,008 | -7.51(-5.57%) |
Jul 10, 2024 | 134.03 | 135.10 | 132.42 | 134.91 | 248,321,152 | +3.53(+2.69%) |
Jul 09, 2024 | 130.35 | 133.82 | 128.65 | 131.38 | 286,464,320 | +3.18(+2.48%) |
Jul 08, 2024 | 127.49 | 130.77 | 127.04 | 128.20 | 237,038,400 | +2.37(+1.88%) |
Jul 05, 2024 | 127.38 | 128.85 | 125.68 | 125.83 | 214,240,128 | -2.45(-1.91%) |
Jul 03, 2024 | 121.66 | 128.28 | 121.36 | 128.28 | 215,801,696 | +5.61(+4.57%) |
Jul 02, 2024 | 121.13 | 123.41 | 121.03 | 122.67 | 220,050,688 | -1.63(-1.31%) |
Jul 01, 2024 | 123.47 | 124.84 | 118.83 | 124.30 | 284,505,152 | +0.76(+0.62%) |
Jun 28, 2024 | 124.58 | 127.71 | 122.75 | 123.54 | 315,767,424 | -0.45(-0.36%) |
Jun 27, 2024 | 124.10 | 126.41 | 122.92 | 123.99 | 252,216,496 | -2.41(-1.91%) |
Jun 26, 2024 | 126.13 | 128.12 | 122.60 | 126.40 | 362,109,280 | +0.31(+0.25%) |
Jun 25, 2024 | 121.20 | 126.50 | 119.32 | 126.09 | 424,664,544 | +7.98(+6.76%) |
Jun 24, 2024 | 123.24 | 124.46 | 118.04 | 118.11 | 477,018,816 | -8.46(-6.68%) |
Jun 21, 2024 | 127.12 | 130.63 | 124.30 | 126.57 | 664,188,736 | -4.21(-3.22%) |
Jun 20, 2024 | 139.80 | 140.76 | 129.52 | 130.78 | 517,188,672 | -4.80(-3.54%) |
Jun 18, 2024 | 131.14 | 136.33 | 130.69 | 135.58 | 294,339,584 | +4.60(+3.51%) |
Jun 17, 2024 | 132.99 | 133.73 | 129.58 | 130.98 | 287,948,416 | -0.90(-0.68%) |
Jun 14, 2024 | 129.96 | 132.84 | 128.32 | 131.88 | 309,343,008 | +2.27(+1.75%) |
Jun 13, 2024 | 129.39 | 129.80 | 127.16 | 129.61 | 260,131,744 | +4.41(+3.52%) |
Jun 12, 2024 | 123.06 | 126.88 | 122.57 | 125.20 | 298,945,888 | +4.29(+3.55%) |
Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 222,245,120 | -0.87(-0.71%) |
Jun 10, 2024 | 120.36 | 195.93 | 117.00 | 121.78 | 314,240,864 | +0.90(+0.75%) |
Jun 07, 2024 | 119.76 | 121.68 | 118.01 | 120.88 | 412,457,984 | -0.11(-0.09%) |
Jun 06, 2024 | 124.04 | 125.58 | 118.31 | 120.99 | 663,707,584 | -1.44(-1.18%) |
Jun 05, 2024 | 118.36 | 122.44 | 117.46 | 122.43 | 526,659,488 | +6.00(+5.16%) |
Jun 04, 2024 | 115.71 | 116.59 | 114.04 | 116.43 | 403,768,352 | +1.44(+1.25%) |