Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 130.54 | 131.75 | 129.56 | 131.50 | 501,814 | +0.98(+0.75%) |
Aug 15, 2024 | 132.05 | 132.89 | 130.19 | 130.52 | 492,774 | -1.38(-1.05%) |
Aug 14, 2024 | 130.26 | 132.00 | 129.79 | 131.90 | 744,432 | +1.61(+1.24%) |
Aug 13, 2024 | 131.09 | 131.47 | 130.05 | 130.29 | 314,318 | +0.16(+0.12%) |
Aug 12, 2024 | 130.32 | 130.59 | 129.09 | 130.13 | 480,343 | -0.35(-0.27%) |
Aug 09, 2024 | 129.99 | 130.71 | 129.11 | 130.48 | 718,366 | +1.01(+0.78%) |
Aug 08, 2024 | 128.65 | 130.00 | 127.94 | 129.47 | 560,614 | +0.58(+0.45%) |
Aug 07, 2024 | 131.13 | 132.60 | 128.80 | 128.89 | 488,956 | -2.37(-1.81%) |
Aug 06, 2024 | 129.83 | 132.93 | 129.60 | 131.26 | 530,574 | +1.07(+0.82%) |
Aug 05, 2024 | 133.28 | 133.93 | 130.16 | 130.19 | 859,353 | -5.42(-4.00%) |
Aug 02, 2024 | 133.14 | 136.21 | 132.96 | 135.61 | 1,049,991 | +2.41(+1.81%) |
Aug 01, 2024 | 126.61 | 133.56 | 125.47 | 133.20 | 1,126,841 | +6.47(+5.11%) |
Jul 31, 2024 | 127.37 | 128.68 | 126.29 | 126.73 | 643,347 | -0.51(-0.40%) |
Jul 30, 2024 | 126.19 | 127.24 | 124.95 | 127.24 | 483,269 | +1.63(+1.30%) |
Jul 29, 2024 | 125.00 | 126.16 | 123.59 | 125.61 | 483,685 | +0.70(+0.56%) |
Jul 26, 2024 | 123.22 | 126.28 | 122.19 | 124.91 | 450,932 | +2.75(+2.25%) |
Jul 25, 2024 | 122.47 | 124.37 | 122.05 | 122.16 | 495,894 | -0.23(-0.19%) |
Jul 24, 2024 | 123.88 | 124.59 | 122.05 | 122.39 | 348,071 | -1.14(-0.92%) |
Jul 23, 2024 | 126.26 | 126.48 | 123.49 | 123.53 | 647,979 | -2.74(-2.17%) |
Jul 22, 2024 | 126.90 | 127.78 | 125.77 | 126.27 | 577,704 | -0.63(-0.50%) |
Jul 19, 2024 | 125.87 | 126.91 | 125.47 | 126.90 | 562,244 | +0.76(+0.60%) |
Jul 18, 2024 | 128.34 | 129.60 | 125.96 | 126.14 | 570,877 | -2.56(-1.99%) |
Jul 17, 2024 | 127.00 | 129.29 | 126.93 | 128.70 | 393,793 | +1.93(+1.52%) |
Jul 16, 2024 | 125.19 | 127.33 | 124.96 | 126.77 | 630,840 | +2.06(+1.65%) |
Jul 15, 2024 | 123.48 | 124.80 | 122.74 | 124.71 | 536,297 | +1.21(+0.98%) |
Jul 12, 2024 | 123.15 | 124.89 | 122.78 | 123.50 | 699,120 | +1.22(+1.00%) |
Jul 11, 2024 | 119.50 | 123.53 | 119.50 | 122.28 | 664,730 | +3.65(+3.08%) |
Jul 10, 2024 | 118.18 | 119.26 | 117.10 | 118.63 | 434,977 | +0.51(+0.43%) |
Jul 09, 2024 | 117.30 | 118.44 | 117.30 | 118.12 | 440,801 | +0.66(+0.56%) |
Jul 08, 2024 | 119.43 | 120.47 | 117.38 | 117.46 | 510,386 | -1.49(-1.25%) |
Jul 05, 2024 | 117.89 | 118.95 | 116.87 | 118.95 | 352,841 | +1.22(+1.04%) |
Jul 03, 2024 | 118.55 | 119.08 | 117.73 | 117.73 | 212,010 | -0.35(-0.30%) |
Jul 02, 2024 | 119.42 | 119.42 | 117.63 | 118.08 | 898,747 | -0.68(-0.57%) |
Jul 01, 2024 | 119.62 | 120.50 | 117.66 | 118.76 | 567,881 | -1.58(-1.31%) |
Jun 28, 2024 | 119.86 | 121.07 | 118.40 | 120.34 | 1,560,822 | +1.22(+1.02%) |
Jun 27, 2024 | 117.57 | 119.13 | 116.83 | 119.12 | 445,245 | +1.72(+1.46%) |
Jun 26, 2024 | 117.06 | 118.35 | 116.71 | 117.40 | 447,004 | -0.69(-0.59%) |
Jun 25, 2024 | 118.75 | 118.75 | 116.27 | 118.10 | 552,682 | -1.06(-0.89%) |
Jun 24, 2024 | 116.76 | 119.66 | 116.28 | 119.16 | 1,063,510 | +2.56(+2.20%) |
Jun 21, 2024 | 115.06 | 117.30 | 114.69 | 116.60 | 884,309 | +1.91(+1.67%) |
Jun 20, 2024 | 114.95 | 115.17 | 114.01 | 114.69 | 705,654 | -0.46(-0.40%) |
Jun 18, 2024 | 115.19 | 116.12 | 114.33 | 115.14 | 1,051,399 | +0.14(+0.12%) |
Jun 17, 2024 | 114.59 | 115.68 | 114.28 | 115.00 | 442,986 | -0.73(-0.63%) |
Jun 14, 2024 | 114.45 | 115.88 | 113.38 | 115.73 | 423,410 | +0.79(+0.69%) |
Jun 13, 2024 | 116.26 | 116.26 | 114.28 | 114.93 | 679,659 | -0.60(-0.52%) |
Jun 12, 2024 | 115.70 | 117.28 | 114.90 | 115.54 | 835,905 | +2.52(+2.23%) |
Jun 11, 2024 | 113.13 | 114.34 | 112.77 | 113.02 | 739,996 | -0.32(-0.28%) |
Jun 10, 2024 | 114.57 | 114.68 | 112.82 | 113.34 | 1,077,527 | -1.27(-1.11%) |
Jun 07, 2024 | 116.31 | 116.47 | 114.52 | 114.61 | 589,069 | -3.20(-2.72%) |
Jun 06, 2024 | 116.81 | 118.57 | 116.40 | 117.81 | 391,659 | +0.25(+0.21%) |
Jun 05, 2024 | 117.32 | 117.83 | 116.08 | 117.56 | 474,674 | +0.11(+0.09%) |
Jun 04, 2024 | 116.03 | 118.01 | 115.67 | 117.45 | 825,531 | +1.63(+1.40%) |