Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 117.83 | 118.98 | 115.32 | 115.54 | 6,448,169 | -2.46(-2.08%) |
Aug 26, 2024 | 115.05 | 120.03 | 114.85 | 118.00 | 12,685,874 | +2.14(+1.85%) |
Aug 23, 2024 | 117.13 | 117.30 | 113.24 | 115.86 | 16,772,664 | +0.65(+0.56%) |
Aug 22, 2024 | 122.10 | 123.98 | 115.14 | 115.21 | 37,193,220 | -19.85(-14.70%) |
Aug 21, 2024 | 132.76 | 135.72 | 130.66 | 135.06 | 16,222,516 | +3.14(+2.38%) |
Aug 20, 2024 | 131.43 | 133.67 | 130.76 | 131.92 | 4,926,002 | +0.50(+0.38%) |
Aug 19, 2024 | 128.56 | 132.66 | 128.25 | 131.42 | 5,344,930 | +3.38(+2.64%) |
Aug 16, 2024 | 125.00 | 128.64 | 124.73 | 128.04 | 6,268,123 | +0.99(+0.78%) |
Aug 15, 2024 | 124.00 | 128.66 | 123.99 | 127.05 | 8,165,008 | -0.25(-0.20%) |
Aug 14, 2024 | 127.56 | 128.11 | 125.19 | 127.30 | 3,278,104 | +0.24(+0.19%) |
Aug 13, 2024 | 123.27 | 127.77 | 122.85 | 127.06 | 3,796,808 | +4.03(+3.28%) |
Aug 12, 2024 | 125.29 | 126.19 | 121.95 | 123.03 | 2,661,534 | -1.38(-1.11%) |
Aug 09, 2024 | 121.06 | 124.63 | 120.47 | 124.41 | 3,685,871 | +2.81(+2.31%) |
Aug 08, 2024 | 118.05 | 122.06 | 117.28 | 121.60 | 4,552,533 | +6.50(+5.65%) |
Aug 07, 2024 | 117.51 | 121.53 | 115.05 | 115.10 | 5,598,556 | +0.28(+0.24%) |
Aug 06, 2024 | 114.64 | 117.32 | 113.33 | 114.82 | 5,339,196 | +2.19(+1.94%) |
Aug 05, 2024 | 107.93 | 115.71 | 107.93 | 112.63 | 6,866,521 | -7.14(-5.96%) |
Aug 02, 2024 | 120.90 | 121.65 | 116.89 | 119.77 | 8,260,347 | -4.43(-3.57%) |
Aug 01, 2024 | 129.40 | 129.79 | 121.45 | 124.20 | 7,679,664 | -6.18(-4.74%) |
Jul 31, 2024 | 129.35 | 132.55 | 128.77 | 130.38 | 5,491,567 | +1.50(+1.16%) |
Jul 30, 2024 | 128.54 | 131.41 | 126.67 | 128.88 | 6,467,339 | -0.69(-0.53%) |
Jul 29, 2024 | 130.00 | 130.57 | 128.40 | 129.57 | 3,923,602 | +0.57(+0.44%) |
Jul 26, 2024 | 130.53 | 131.38 | 128.04 | 129.00 | 3,377,915 | -0.59(-0.46%) |
Jul 25, 2024 | 126.27 | 132.99 | 125.50 | 129.59 | 5,347,540 | +3.97(+3.16%) |
Jul 24, 2024 | 131.00 | 131.81 | 125.54 | 125.62 | 5,998,432 | -6.98(-5.26%) |
Jul 23, 2024 | 131.25 | 134.17 | 130.38 | 132.60 | 3,252,605 | +1.45(+1.11%) |
Jul 22, 2024 | 130.69 | 132.65 | 129.62 | 131.15 | 3,800,007 | +1.30(+1.00%) |
Jul 19, 2024 | 129.83 | 130.88 | 128.87 | 129.85 | 3,411,243 | +0.01(+0.01%) |
Jul 18, 2024 | 135.03 | 136.68 | 129.75 | 129.84 | 3,866,463 | -5.26(-3.89%) |
Jul 17, 2024 | 134.00 | 138.40 | 133.26 | 135.10 | 6,150,676 | -1.11(-0.81%) |
Jul 16, 2024 | 135.00 | 138.14 | 134.47 | 136.21 | 3,702,506 | +2.49(+1.86%) |
Jul 15, 2024 | 135.92 | 136.33 | 132.80 | 133.72 | 5,530,684 | -2.03(-1.50%) |
Jul 12, 2024 | 133.95 | 137.46 | 132.20 | 135.75 | 8,103,622 | -2.43(-1.76%) |
Jul 11, 2024 | 139.00 | 142.10 | 136.34 | 138.18 | 5,992,624 | +0.68(+0.49%) |
Jul 10, 2024 | 137.46 | 137.98 | 133.17 | 137.50 | 5,832,225 | +0.04(+0.03%) |
Jul 09, 2024 | 140.37 | 141.36 | 136.26 | 137.46 | 6,553,894 | -4.11(-2.90%) |
Jul 08, 2024 | 143.31 | 143.44 | 140.89 | 141.57 | 4,476,993 | -1.45(-1.01%) |
Jul 05, 2024 | 142.98 | 146.46 | 142.61 | 143.02 | 6,164,706 | +0.16(+0.11%) |
Jul 03, 2024 | 141.96 | 143.72 | 140.71 | 142.86 | 3,290,923 | +0.94(+0.66%) |
Jul 02, 2024 | 142.66 | 144.68 | 140.69 | 141.92 | 6,637,134 | -0.85(-0.60%) |
Jul 01, 2024 | 138.32 | 142.97 | 135.73 | 142.77 | 9,882,908 | +7.68(+5.69%) |
Jun 28, 2024 | 133.55 | 135.73 | 133.55 | 135.09 | 8,129,321 | +1.17(+0.87%) |
Jun 27, 2024 | 129.13 | 134.64 | 128.68 | 133.92 | 8,491,435 | +4.79(+3.71%) |
Jun 26, 2024 | 123.68 | 130.82 | 122.68 | 129.13 | 10,871,611 | +4.92(+3.96%) |
Jun 25, 2024 | 125.00 | 125.80 | 122.60 | 124.21 | 9,689,698 | -0.59(-0.47%) |
Jun 24, 2024 | 126.69 | 126.97 | 124.40 | 124.80 | 6,856,595 | -3.00(-2.35%) |
Jun 21, 2024 | 125.68 | 128.27 | 124.70 | 127.80 | 13,047,009 | +1.18(+0.93%) |
Jun 20, 2024 | 127.00 | 127.40 | 125.32 | 126.62 | 6,151,337 | -0.98(-0.77%) |
Jun 18, 2024 | 130.11 | 131.14 | 126.56 | 127.60 | 5,982,790 | -3.07(-2.35%) |
Jun 17, 2024 | 126.46 | 131.79 | 125.65 | 130.67 | 6,472,863 | +3.50(+2.75%) |
Jun 14, 2024 | 126.10 | 128.89 | 124.69 | 127.17 | 6,820,316 | +1.27(+1.01%) |
Jun 13, 2024 | 129.76 | 129.91 | 125.88 | 125.90 | 8,825,848 | -4.43(-3.40%) |
Jun 12, 2024 | 130.66 | 133.38 | 129.15 | 130.33 | 8,920,331 | +1.85(+1.44%) |
Jun 11, 2024 | 128.75 | 130.64 | 127.15 | 128.48 | 10,552,635 | +1.72(+1.36%) |
Jun 10, 2024 | 129.53 | 130.00 | 125.89 | 126.76 | 10,808,358 | -4.45(-3.39%) |
Jun 07, 2024 | 131.06 | 132.60 | 130.08 | 131.21 | 4,355,432 | -0.83(-0.63%) |
Jun 06, 2024 | 133.94 | 135.85 | 131.84 | 132.04 | 8,254,216 | -2.25(-1.68%) |
Jun 05, 2024 | 137.22 | 137.30 | 128.41 | 134.29 | 15,910,559 | -2.71(-1.98%) |
Jun 04, 2024 | 137.20 | 139.06 | 135.60 | 137.00 | 7,622,598 | +0.07(+0.05%) |