Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 126.90 | 126.99 | 124.64 | 125.33 | 2,419,867 | -1.57(-1.24%) |
Aug 28, 2024 | 128.66 | 129.20 | 125.50 | 126.90 | 2,500,970 | -2.04(-1.58%) |
Aug 27, 2024 | 128.19 | 129.26 | 128.19 | 128.94 | 2,042,747 | +0.04(+0.03%) |
Aug 26, 2024 | 129.90 | 129.97 | 128.55 | 128.90 | 2,278,652 | +0.04(+0.03%) |
Aug 23, 2024 | 126.71 | 129.37 | 126.19 | 128.86 | 2,938,703 | +2.88(+2.29%) |
Aug 22, 2024 | 125.08 | 126.04 | 124.47 | 125.98 | 2,770,043 | +1.51(+1.21%) |
Aug 21, 2024 | 124.26 | 125.17 | 123.33 | 124.47 | 2,086,049 | +0.32(+0.26%) |
Aug 20, 2024 | 124.70 | 124.91 | 122.79 | 124.15 | 2,108,040 | -0.55(-0.44%) |
Aug 19, 2024 | 123.14 | 124.91 | 122.88 | 124.70 | 1,664,649 | +1.85(+1.51%) |
Aug 16, 2024 | 124.39 | 124.67 | 122.08 | 122.85 | 2,899,168 | -1.92(-1.54%) |
Aug 15, 2024 | 124.12 | 125.37 | 123.18 | 124.77 | 2,792,313 | +1.35(+1.09%) |
Aug 14, 2024 | 122.77 | 124.34 | 122.25 | 123.42 | 2,182,252 | +0.74(+0.60%) |
Aug 13, 2024 | 121.28 | 122.97 | 120.39 | 122.68 | 2,719,539 | +2.69(+2.24%) |
Aug 12, 2024 | 120.68 | 120.89 | 118.75 | 119.99 | 2,836,853 | -1.91(-1.57%) |
Aug 09, 2024 | 122.35 | 122.63 | 120.41 | 121.90 | 1,901,870 | -0.09(-0.07%) |
Aug 08, 2024 | 120.60 | 122.52 | 119.73 | 121.99 | 2,806,504 | +1.84(+1.53%) |
Aug 07, 2024 | 123.04 | 124.07 | 120.00 | 120.15 | 2,967,038 | -0.90(-0.74%) |
Aug 06, 2024 | 118.96 | 122.32 | 118.08 | 121.05 | 4,016,184 | +2.11(+1.77%) |
Aug 05, 2024 | 120.00 | 123.13 | 118.53 | 118.94 | 5,157,458 | -5.04(-4.07%) |
Aug 02, 2024 | 127.15 | 128.45 | 122.42 | 123.98 | 5,734,659 | -3.74(-2.93%) |
Aug 01, 2024 | 127.84 | 129.66 | 125.81 | 127.72 | 3,873,081 | +1.67(+1.32%) |
Jul 31, 2024 | 126.10 | 128.54 | 125.25 | 126.05 | 3,960,121 | -0.04(-0.03%) |
Jul 30, 2024 | 124.08 | 126.70 | 123.56 | 126.09 | 2,664,169 | +2.14(+1.73%) |
Jul 29, 2024 | 122.89 | 124.43 | 121.38 | 123.95 | 2,376,491 | +1.27(+1.04%) |
Jul 26, 2024 | 121.18 | 123.27 | 120.39 | 122.68 | 3,374,110 | +2.25(+1.87%) |
Jul 25, 2024 | 123.74 | 124.23 | 120.26 | 120.43 | 3,402,129 | -2.65(-2.15%) |
Jul 24, 2024 | 125.41 | 126.95 | 122.84 | 123.08 | 4,083,460 | -2.60(-2.07%) |
Jul 23, 2024 | 125.96 | 126.59 | 124.60 | 125.68 | 3,708,260 | -0.98(-0.77%) |
Jul 22, 2024 | 124.65 | 127.25 | 123.55 | 126.66 | 6,266,112 | +2.91(+2.35%) |
Jul 19, 2024 | 122.96 | 123.78 | 121.63 | 123.75 | 3,485,202 | +1.13(+0.92%) |
Jul 18, 2024 | 122.50 | 127.32 | 122.08 | 122.62 | 4,632,124 | -0.59(-0.48%) |
Jul 17, 2024 | 124.44 | 129.16 | 121.89 | 123.21 | 8,941,175 | +1.72(+1.42%) |
Jul 16, 2024 | 122.17 | 122.17 | 120.90 | 121.49 | 4,508,081 | +0.35(+0.29%) |
Jul 15, 2024 | 120.35 | 121.35 | 119.15 | 121.14 | 3,264,698 | +0.99(+0.82%) |
Jul 12, 2024 | 122.00 | 122.61 | 119.84 | 120.15 | 4,003,472 | -0.26(-0.22%) |
Jul 11, 2024 | 118.48 | 120.86 | 118.07 | 120.41 | 4,244,220 | +3.87(+3.32%) |
Jul 10, 2024 | 115.01 | 116.65 | 114.33 | 116.54 | 2,998,265 | +2.09(+1.83%) |
Jul 09, 2024 | 114.77 | 115.08 | 112.82 | 114.45 | 2,196,110 | +0.04(+0.03%) |
Jul 08, 2024 | 114.63 | 115.20 | 113.81 | 114.41 | 2,185,772 | -0.05(-0.04%) |
Jul 05, 2024 | 113.68 | 114.94 | 113.08 | 114.46 | 2,252,609 | +1.16(+1.02%) |
Jul 03, 2024 | 113.69 | 114.37 | 112.89 | 113.30 | 1,339,493 | +0.09(+0.08%) |
Jul 02, 2024 | 112.65 | 113.56 | 111.05 | 113.21 | 2,945,440 | +1.26(+1.13%) |
Jul 01, 2024 | 112.00 | 113.58 | 111.18 | 111.95 | 2,405,621 | -0.36(-0.32%) |
Jun 28, 2024 | 111.92 | 112.74 | 110.36 | 112.31 | 5,436,384 | +0.96(+0.86%) |
Jun 27, 2024 | 110.52 | 111.99 | 109.89 | 111.35 | 3,174,340 | +0.94(+0.85%) |
Jun 26, 2024 | 108.96 | 111.31 | 108.60 | 110.41 | 3,384,926 | +0.58(+0.53%) |
Jun 25, 2024 | 111.52 | 111.53 | 109.65 | 109.83 | 3,043,030 | -1.80(-1.61%) |
Jun 24, 2024 | 109.45 | 113.15 | 109.31 | 111.63 | 2,923,713 | +2.23(+2.04%) |
Jun 21, 2024 | 109.38 | 109.96 | 108.46 | 109.40 | 6,737,307 | +0.24(+0.22%) |
Jun 20, 2024 | 109.40 | 110.18 | 108.80 | 109.16 | 4,760,707 | -0.89(-0.81%) |
Jun 18, 2024 | 111.28 | 112.00 | 109.98 | 110.05 | 4,337,159 | -1.23(-1.11%) |
Jun 17, 2024 | 110.49 | 112.01 | 110.04 | 111.28 | 2,696,175 | -0.05(-0.04%) |
Jun 14, 2024 | 110.98 | 111.48 | 109.48 | 111.33 | 3,704,087 | -0.09(-0.08%) |
Jun 13, 2024 | 112.27 | 112.47 | 110.50 | 111.42 | 3,149,125 | -0.43(-0.38%) |
Jun 12, 2024 | 113.08 | 115.00 | 111.47 | 111.85 | 4,690,400 | +1.22(+1.10%) |
Jun 11, 2024 | 109.97 | 111.41 | 109.14 | 110.63 | 7,121,975 | +0.41(+0.37%) |
Jun 10, 2024 | 108.86 | 110.38 | 108.14 | 110.22 | 5,830,687 | +0.96(+0.88%) |
Jun 07, 2024 | 107.13 | 109.33 | 106.88 | 109.26 | 4,828,168 | +0.19(+0.17%) |
Jun 06, 2024 | 107.07 | 109.30 | 106.68 | 109.07 | 3,171,464 | +1.26(+1.17%) |
Jun 05, 2024 | 108.07 | 108.50 | 106.60 | 107.81 | 2,849,014 | -0.03(-0.03%) |
Jun 04, 2024 | 105.59 | 108.93 | 105.59 | 107.84 | 5,586,285 | +1.36(+1.28%) |