Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 120.96 | 124.44 | 120.69 | 124.24 | 77,343 | +4.50(+3.76%) |
Aug 22, 2024 | 121.60 | 121.60 | 119.56 | 119.74 | 42,905 | -1.63(-1.34%) |
Aug 21, 2024 | 120.66 | 121.47 | 119.70 | 121.37 | 19,702 | +1.62(+1.35%) |
Aug 20, 2024 | 120.99 | 120.99 | 118.89 | 119.75 | 53,108 | -1.20(-0.99%) |
Aug 19, 2024 | 119.40 | 120.95 | 119.17 | 120.95 | 83,305 | +1.87(+1.57%) |
Aug 16, 2024 | 118.00 | 119.52 | 118.00 | 119.08 | 17,040 | +0.74(+0.63%) |
Aug 15, 2024 | 117.62 | 118.81 | 117.03 | 118.34 | 25,507 | +3.50(+3.05%) |
Aug 14, 2024 | 116.19 | 116.19 | 114.32 | 114.84 | 42,568 | -1.04(-0.90%) |
Aug 13, 2024 | 113.90 | 115.88 | 113.90 | 115.88 | 23,502 | +2.06(+1.81%) |
Aug 12, 2024 | 114.39 | 114.39 | 113.61 | 113.82 | 59,402 | -0.66(-0.58%) |
Aug 09, 2024 | 115.74 | 115.74 | 113.77 | 114.48 | 29,731 | -0.96(-0.83%) |
Aug 08, 2024 | 114.38 | 115.76 | 113.59 | 115.44 | 21,917 | +2.36(+2.09%) |
Aug 07, 2024 | 116.94 | 116.94 | 112.47 | 113.08 | 49,992 | -1.78(-1.55%) |
Aug 06, 2024 | 114.47 | 116.41 | 113.00 | 114.86 | 70,803 | +0.87(+0.77%) |
Aug 05, 2024 | 111.31 | 114.98 | 110.51 | 113.99 | 94,909 | -4.47(-3.77%) |
Aug 02, 2024 | 121.01 | 121.01 | 117.68 | 118.46 | 168,229 | -4.78(-3.88%) |
Aug 01, 2024 | 128.41 | 128.57 | 122.20 | 123.24 | 309,072 | -4.93(-3.85%) |
Jul 31, 2024 | 128.25 | 130.75 | 126.79 | 128.17 | 42,893 | +0.93(+0.73%) |
Jul 30, 2024 | 127.81 | 128.50 | 126.02 | 127.24 | 31,956 | +0.01(+0.01%) |
Jul 29, 2024 | 130.74 | 130.74 | 126.57 | 127.23 | 80,359 | -2.02(-1.56%) |
Jul 26, 2024 | 129.99 | 129.99 | 127.88 | 129.25 | 73,060 | +1.69(+1.32%) |
Jul 25, 2024 | 125.65 | 129.25 | 125.26 | 127.56 | 64,283 | +2.16(+1.72%) |
Jul 24, 2024 | 127.34 | 128.91 | 125.40 | 125.40 | 45,666 | -3.03(-2.36%) |
Jul 23, 2024 | 126.00 | 129.03 | 125.85 | 128.43 | 30,435 | +2.20(+1.74%) |
Jul 22, 2024 | 123.99 | 126.65 | 122.99 | 126.23 | 49,753 | +2.64(+2.14%) |
Jul 19, 2024 | 124.10 | 124.90 | 123.27 | 123.59 | 28,531 | -0.81(-0.65%) |
Jul 18, 2024 | 127.81 | 129.04 | 124.00 | 124.40 | 75,251 | -3.29(-2.58%) |
Jul 17, 2024 | 128.02 | 130.41 | 126.77 | 127.69 | 376,203 | -1.77(-1.37%) |
Jul 16, 2024 | 126.38 | 129.76 | 126.01 | 129.46 | 346,588 | +4.74(+3.80%) |
Jul 15, 2024 | 123.81 | 125.22 | 122.61 | 124.72 | 174,971 | +3.18(+2.62%) |
Jul 12, 2024 | 121.77 | 122.56 | 120.86 | 121.54 | 165,804 | +1.49(+1.24%) |
Jul 11, 2024 | 117.06 | 120.17 | 116.57 | 120.05 | 67,165 | +5.61(+4.90%) |
Jul 10, 2024 | 114.07 | 114.65 | 113.49 | 114.44 | 12,637 | +1.15(+1.02%) |
Jul 09, 2024 | 113.44 | 113.60 | 112.42 | 113.29 | 12,505 | +0.20(+0.18%) |
Jul 08, 2024 | 112.57 | 114.09 | 112.57 | 113.09 | 16,902 | +0.88(+0.79%) |
Jul 05, 2024 | 113.15 | 113.15 | 111.43 | 112.21 | 19,936 | -0.80(-0.71%) |
Jul 03, 2024 | 113.24 | 113.88 | 112.99 | 113.01 | 8,315 | +0.02(+0.02%) |
Jul 02, 2024 | 113.15 | 113.42 | 112.60 | 112.99 | 31,654 | -0.12(-0.11%) |
Jul 01, 2024 | 114.57 | 114.57 | 112.58 | 113.11 | 14,875 | -0.89(-0.78%) |
Jun 28, 2024 | 113.51 | 114.55 | 112.91 | 114.00 | 40,603 | +1.25(+1.11%) |
Jun 27, 2024 | 112.09 | 112.96 | 111.89 | 112.75 | 21,422 | +1.01(+0.90%) |
Jun 26, 2024 | 111.07 | 111.82 | 110.97 | 111.74 | 19,409 | +0.04(+0.04%) |
Jun 25, 2024 | 112.47 | 113.00 | 111.59 | 111.70 | 68,729 | -0.98(-0.87%) |
Jun 24, 2024 | 112.02 | 113.22 | 112.02 | 112.68 | 39,863 | +0.55(+0.49%) |
Jun 21, 2024 | 111.52 | 112.27 | 111.40 | 112.13 | 86,289 | +0.41(+0.37%) |
Jun 20, 2024 | 112.79 | 112.79 | 111.68 | 111.72 | 15,304 | -0.89(-0.79%) |
Jun 18, 2024 | 113.00 | 113.60 | 112.56 | 112.61 | 19,222 | -0.55(-0.49%) |
Jun 17, 2024 | 112.38 | 113.17 | 111.79 | 113.17 | 17,948 | +0.27(+0.23%) |
Jun 14, 2024 | 114.19 | 114.19 | 112.53 | 112.90 | 14,607 | -2.22(-1.93%) |
Jun 13, 2024 | 115.88 | 115.88 | 114.11 | 115.12 | 11,836 | -1.05(-0.90%) |
Jun 12, 2024 | 117.30 | 117.70 | 115.74 | 116.17 | 33,915 | +2.09(+1.83%) |
Jun 11, 2024 | 113.24 | 114.14 | 112.80 | 114.08 | 37,432 | -0.33(-0.29%) |
Jun 10, 2024 | 112.89 | 114.41 | 112.89 | 114.41 | 40,401 | +0.79(+0.69%) |
Jun 07, 2024 | 114.17 | 115.13 | 113.39 | 113.63 | 17,757 | -1.91(-1.65%) |
Jun 06, 2024 | 116.38 | 116.42 | 115.02 | 115.53 | 22,432 | -1.07(-0.92%) |
Jun 05, 2024 | 115.14 | 116.60 | 114.81 | 116.60 | 11,047 | +2.02(+1.77%) |
Jun 04, 2024 | 115.51 | 115.51 | 114.32 | 114.58 | 15,166 | -1.80(-1.55%) |