Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 134.40 | 138.90 | 133.91 | 138.13 | 1,303,564 | +5.01(+3.76%) |
Aug 22, 2024 | 133.63 | 135.15 | 132.72 | 133.12 | 1,065,470 | -0.07(-0.05%) |
Aug 21, 2024 | 134.00 | 134.84 | 131.93 | 133.19 | 1,279,801 | -0.33(-0.25%) |
Aug 20, 2024 | 135.00 | 136.26 | 133.34 | 133.52 | 1,333,395 | -1.94(-1.43%) |
Aug 19, 2024 | 131.95 | 135.64 | 131.58 | 135.46 | 1,552,503 | +4.42(+3.37%) |
Aug 16, 2024 | 130.93 | 131.80 | 130.15 | 131.04 | 1,675,629 | -1.18(-0.89%) |
Aug 15, 2024 | 130.25 | 132.87 | 129.71 | 132.22 | 1,569,755 | +3.19(+2.47%) |
Aug 14, 2024 | 131.02 | 132.48 | 127.61 | 129.03 | 2,829,970 | -1.55(-1.19%) |
Aug 13, 2024 | 128.43 | 130.69 | 127.44 | 130.58 | 1,868,284 | +3.69(+2.91%) |
Aug 12, 2024 | 128.51 | 129.69 | 126.33 | 126.89 | 2,417,235 | -3.12(-2.40%) |
Aug 09, 2024 | 130.00 | 131.31 | 125.50 | 130.01 | 6,092,489 | +12.04(+10.21%) |
Aug 08, 2024 | 113.37 | 118.56 | 112.68 | 117.97 | 4,095,906 | +4.73(+4.18%) |
Aug 07, 2024 | 115.00 | 116.17 | 111.08 | 113.24 | 3,039,937 | -4.29(-3.65%) |
Aug 06, 2024 | 113.00 | 117.81 | 112.54 | 117.53 | 2,951,234 | +5.41(+4.83%) |
Aug 05, 2024 | 111.75 | 114.34 | 110.20 | 112.12 | 3,321,265 | -3.37(-2.92%) |
Aug 02, 2024 | 116.50 | 117.17 | 113.19 | 115.49 | 3,053,141 | -5.99(-4.93%) |
Aug 01, 2024 | 126.80 | 127.11 | 120.06 | 121.48 | 2,709,494 | -6.19(-4.85%) |
Jul 31, 2024 | 129.09 | 129.29 | 125.94 | 127.67 | 1,641,332 | -0.86(-0.67%) |
Jul 30, 2024 | 128.63 | 129.71 | 127.67 | 128.53 | 1,380,475 | +0.25(+0.19%) |
Jul 29, 2024 | 126.43 | 128.84 | 125.95 | 128.28 | 1,321,695 | +2.41(+1.91%) |
Jul 26, 2024 | 126.69 | 127.19 | 125.19 | 125.87 | 1,440,159 | +0.97(+0.78%) |
Jul 25, 2024 | 126.62 | 126.70 | 121.95 | 124.90 | 2,212,395 | -3.59(-2.79%) |
Jul 24, 2024 | 131.64 | 131.85 | 127.20 | 128.49 | 2,084,838 | -4.18(-3.15%) |
Jul 23, 2024 | 134.85 | 136.21 | 132.52 | 132.67 | 1,524,539 | -1.79(-1.33%) |
Jul 22, 2024 | 134.83 | 136.31 | 132.62 | 134.46 | 1,641,827 | -1.42(-1.05%) |
Jul 19, 2024 | 134.49 | 136.58 | 133.87 | 135.88 | 1,412,336 | +2.36(+1.77%) |
Jul 18, 2024 | 135.54 | 137.73 | 133.43 | 133.52 | 1,362,682 | -2.02(-1.49%) |
Jul 17, 2024 | 138.76 | 138.85 | 134.19 | 135.54 | 1,762,714 | -4.16(-2.98%) |
Jul 16, 2024 | 133.01 | 141.60 | 133.00 | 139.70 | 3,804,867 | +7.18(+5.42%) |
Jul 15, 2024 | 131.86 | 133.92 | 130.57 | 132.52 | 1,512,017 | +0.83(+0.63%) |
Jul 12, 2024 | 129.20 | 131.93 | 128.87 | 131.69 | 1,454,077 | +2.97(+2.31%) |
Jul 11, 2024 | 129.01 | 130.57 | 127.09 | 128.72 | 1,450,516 | -0.81(-0.63%) |
Jul 10, 2024 | 129.07 | 130.04 | 127.82 | 129.53 | 1,686,037 | +0.97(+0.75%) |
Jul 09, 2024 | 126.11 | 129.89 | 125.58 | 128.56 | 2,141,878 | +3.06(+2.44%) |
Jul 08, 2024 | 124.49 | 126.19 | 124.15 | 125.50 | 1,496,466 | +1.89(+1.53%) |
Jul 05, 2024 | 123.91 | 124.94 | 122.65 | 123.61 | 1,492,178 | -0.64(-0.52%) |
Jul 03, 2024 | 123.63 | 124.37 | 122.86 | 124.25 | 845,703 | +1.39(+1.13%) |
Jul 02, 2024 | 122.75 | 124.03 | 121.81 | 122.86 | 1,428,627 | +0.36(+0.29%) |
Jul 01, 2024 | 126.23 | 126.83 | 122.00 | 122.50 | 1,927,985 | -3.49(-2.77%) |
Jun 28, 2024 | 124.79 | 126.53 | 124.63 | 125.99 | 2,692,902 | +1.33(+1.07%) |
Jun 27, 2024 | 127.04 | 127.36 | 124.31 | 124.66 | 2,418,837 | -2.70(-2.12%) |
Jun 26, 2024 | 128.74 | 129.32 | 124.00 | 127.36 | 1,759,049 | -2.40(-1.85%) |
Jun 25, 2024 | 128.96 | 130.84 | 128.27 | 129.76 | 1,903,245 | +1.60(+1.25%) |
Jun 24, 2024 | 126.97 | 129.92 | 126.43 | 128.16 | 1,892,039 | +0.44(+0.34%) |
Jun 21, 2024 | 125.21 | 128.09 | 124.69 | 127.72 | 3,842,387 | +2.24(+1.79%) |
Jun 20, 2024 | 124.61 | 127.82 | 124.61 | 125.48 | 1,896,509 | +0.94(+0.75%) |
Jun 18, 2024 | 124.05 | 126.86 | 123.49 | 124.54 | 1,964,817 | +0.47(+0.38%) |
Jun 17, 2024 | 124.41 | 124.76 | 122.72 | 124.07 | 1,641,607 | -0.54(-0.43%) |
Jun 14, 2024 | 122.09 | 124.76 | 122.00 | 124.61 | 1,594,535 | +1.19(+0.96%) |
Jun 13, 2024 | 124.23 | 124.66 | 122.49 | 123.42 | 1,515,083 | -1.14(-0.92%) |
Jun 12, 2024 | 124.88 | 125.21 | 123.29 | 124.56 | 1,869,543 | +1.77(+1.44%) |
Jun 11, 2024 | 122.87 | 123.31 | 122.10 | 122.79 | 1,513,370 | -0.59(-0.48%) |
Jun 10, 2024 | 122.30 | 124.15 | 122.00 | 123.38 | 1,650,145 | +0.32(+0.26%) |
Jun 07, 2024 | 119.74 | 123.18 | 119.67 | 123.06 | 2,575,365 | +2.75(+2.29%) |
Jun 06, 2024 | 114.80 | 120.41 | 114.79 | 120.31 | 3,050,766 | +4.95(+4.29%) |
Jun 05, 2024 | 114.94 | 116.90 | 114.50 | 115.36 | 2,135,069 | +0.87(+0.76%) |
Jun 04, 2024 | 113.18 | 114.65 | 113.16 | 114.49 | 1,810,106 | +0.43(+0.38%) |