Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 129.58 | 130.64 | 128.98 | 129.09 | 652,160 | -0.22(-0.17%) |
Aug 27, 2024 | 129.96 | 130.34 | 129.26 | 129.31 | 430,826 | -0.88(-0.68%) |
Aug 26, 2024 | 129.76 | 131.00 | 129.54 | 130.19 | 656,908 | +0.10(+0.08%) |
Aug 23, 2024 | 130.11 | 130.49 | 129.57 | 130.09 | 507,888 | +0.37(+0.29%) |
Aug 22, 2024 | 129.67 | 130.33 | 129.18 | 129.72 | 433,086 | +0.13(+0.10%) |
Aug 21, 2024 | 129.27 | 130.08 | 128.93 | 129.59 | 652,214 | +0.33(+0.26%) |
Aug 20, 2024 | 129.31 | 129.97 | 128.99 | 129.26 | 478,309 | -0.15(-0.12%) |
Aug 19, 2024 | 129.14 | 130.00 | 128.88 | 129.41 | 653,741 | +0.20(+0.15%) |
Aug 16, 2024 | 129.34 | 129.62 | 128.40 | 129.21 | 876,019 | +0.18(+0.14%) |
Aug 15, 2024 | 128.08 | 129.73 | 127.43 | 129.03 | 846,661 | +0.37(+0.29%) |
Aug 14, 2024 | 128.48 | 129.35 | 128.00 | 128.66 | 725,456 | -0.14(-0.11%) |
Aug 13, 2024 | 129.22 | 129.28 | 128.32 | 128.80 | 461,110 | +0.16(+0.12%) |
Aug 12, 2024 | 128.29 | 129.06 | 128.02 | 128.64 | 591,079 | +0.59(+0.46%) |
Aug 09, 2024 | 127.29 | 128.25 | 126.18 | 128.05 | 674,463 | +1.10(+0.87%) |
Aug 08, 2024 | 127.70 | 128.44 | 126.08 | 126.95 | 1,237,181 | -1.15(-0.90%) |
Aug 07, 2024 | 128.11 | 129.36 | 127.13 | 128.10 | 1,097,844 | +0.58(+0.45%) |
Aug 06, 2024 | 127.12 | 129.15 | 126.93 | 127.52 | 1,054,513 | +0.26(+0.20%) |
Aug 05, 2024 | 130.86 | 131.60 | 127.00 | 127.26 | 1,203,917 | -2.73(-2.10%) |
Aug 02, 2024 | 132.07 | 132.24 | 127.95 | 129.99 | 679,793 | -0.09(-0.07%) |
Aug 01, 2024 | 128.48 | 130.28 | 127.70 | 130.08 | 813,844 | +2.20(+1.72%) |
Jul 31, 2024 | 128.34 | 128.73 | 127.35 | 127.88 | 1,809,368 | -0.34(-0.27%) |
Jul 30, 2024 | 126.82 | 128.49 | 126.01 | 128.22 | 1,105,064 | +1.18(+0.93%) |
Jul 29, 2024 | 126.48 | 127.41 | 125.57 | 127.04 | 620,366 | +0.88(+0.70%) |
Jul 26, 2024 | 125.54 | 126.36 | 125.25 | 126.16 | 504,438 | +1.23(+0.98%) |
Jul 25, 2024 | 126.50 | 127.90 | 124.71 | 124.93 | 900,422 | -0.97(-0.77%) |
Jul 24, 2024 | 125.03 | 125.98 | 124.75 | 125.90 | 837,964 | +1.36(+1.09%) |
Jul 23, 2024 | 123.51 | 125.15 | 122.87 | 124.54 | 629,498 | +1.03(+0.83%) |
Jul 22, 2024 | 123.08 | 124.03 | 122.70 | 123.51 | 925,266 | +0.56(+0.46%) |
Jul 19, 2024 | 123.98 | 123.98 | 121.81 | 122.95 | 1,031,875 | -0.27(-0.22%) |
Jul 18, 2024 | 124.02 | 125.08 | 123.16 | 123.22 | 1,169,210 | -1.43(-1.15%) |
Jul 17, 2024 | 122.84 | 125.38 | 122.53 | 124.65 | 794,670 | +2.31(+1.89%) |
Jul 16, 2024 | 121.36 | 122.48 | 120.76 | 122.34 | 697,481 | +1.51(+1.25%) |
Jul 15, 2024 | 120.32 | 121.26 | 119.90 | 120.83 | 588,458 | -0.11(-0.09%) |
Jul 12, 2024 | 120.58 | 121.84 | 120.13 | 120.94 | 816,031 | +1.07(+0.89%) |
Jul 11, 2024 | 118.02 | 120.28 | 117.78 | 119.87 | 940,878 | +2.86(+2.44%) |
Jul 10, 2024 | 115.27 | 117.07 | 114.64 | 117.01 | 803,222 | +2.24(+1.95%) |
Jul 09, 2024 | 113.65 | 114.99 | 113.46 | 114.77 | 942,089 | +0.69(+0.60%) |
Jul 08, 2024 | 114.71 | 115.06 | 113.59 | 114.08 | 867,600 | -0.54(-0.47%) |
Jul 05, 2024 | 115.28 | 115.86 | 114.23 | 114.62 | 1,429,173 | -0.54(-0.47%) |
Jul 03, 2024 | 116.53 | 117.00 | 115.16 | 115.16 | 403,055 | -1.36(-1.17%) |
Jul 02, 2024 | 116.03 | 116.55 | 115.61 | 116.52 | 806,352 | +0.54(+0.47%) |
Jul 01, 2024 | 116.92 | 117.30 | 115.75 | 115.98 | 853,420 | -0.67(-0.57%) |
Jun 28, 2024 | 117.01 | 117.05 | 115.58 | 116.65 | 1,452,574 | +0.10(+0.09%) |
Jun 27, 2024 | 116.25 | 116.85 | 114.52 | 116.55 | 644,626 | +0.44(+0.38%) |
Jun 26, 2024 | 115.35 | 116.32 | 114.69 | 116.11 | 931,869 | -0.42(-0.36%) |
Jun 25, 2024 | 117.96 | 118.35 | 115.97 | 116.53 | 1,214,781 | -1.49(-1.26%) |
Jun 24, 2024 | 115.97 | 118.37 | 115.97 | 118.02 | 821,906 | +1.73(+1.49%) |
Jun 21, 2024 | 117.02 | 117.91 | 116.23 | 116.29 | 1,460,560 | -0.89(-0.76%) |
Jun 20, 2024 | 116.81 | 118.38 | 116.70 | 117.18 | 735,639 | +0.18(+0.15%) |
Jun 18, 2024 | 116.22 | 117.35 | 115.91 | 117.00 | 699,056 | +0.71(+0.61%) |
Jun 17, 2024 | 115.69 | 117.05 | 115.31 | 116.29 | 800,881 | +0.14(+0.12%) |
Jun 14, 2024 | 115.49 | 116.30 | 115.21 | 116.15 | 818,916 | -0.02(-0.02%) |
Jun 13, 2024 | 116.06 | 116.58 | 115.25 | 116.17 | 1,537,561 | -0.01(-0.01%) |
Jun 12, 2024 | 117.27 | 117.75 | 115.50 | 116.18 | 1,185,659 | +0.43(+0.37%) |
Jun 11, 2024 | 115.00 | 115.80 | 114.47 | 115.75 | 1,098,490 | +0.27(+0.23%) |
Jun 10, 2024 | 114.69 | 115.59 | 114.45 | 115.48 | 1,060,641 | +0.70(+0.61%) |
Jun 07, 2024 | 114.35 | 115.56 | 114.35 | 114.78 | 1,073,172 | -0.67(-0.58%) |
Jun 06, 2024 | 114.76 | 115.51 | 114.34 | 115.45 | 1,125,264 | +0.44(+0.38%) |
Jun 05, 2024 | 115.49 | 115.61 | 114.39 | 115.01 | 1,087,071 | -0.88(-0.76%) |
Jun 04, 2024 | 114.92 | 116.40 | 114.24 | 115.89 | 880,333 | +0.38(+0.33%) |