Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 132.25 | 134.65 | 131.38 | 132.93 | 1,914,822 | +1.69(+1.29%) |
Aug 22, 2024 | 132.81 | 133.11 | 130.96 | 131.24 | 1,154,480 | -2.12(-1.59%) |
Aug 21, 2024 | 135.75 | 136.31 | 132.89 | 133.36 | 1,696,988 | -1.90(-1.40%) |
Aug 20, 2024 | 136.27 | 136.70 | 134.72 | 135.26 | 898,428 | -1.37(-1.00%) |
Aug 19, 2024 | 133.80 | 136.91 | 133.80 | 136.63 | 616,710 | +2.83(+2.12%) |
Aug 16, 2024 | 130.46 | 133.90 | 130.46 | 133.80 | 1,169,496 | +3.11(+2.38%) |
Aug 15, 2024 | 129.90 | 132.53 | 129.19 | 130.69 | 1,147,866 | +2.94(+2.30%) |
Aug 14, 2024 | 126.33 | 128.58 | 125.92 | 127.75 | 533,924 | +1.13(+0.89%) |
Aug 13, 2024 | 124.53 | 127.14 | 124.12 | 126.62 | 578,362 | +2.91(+2.35%) |
Aug 12, 2024 | 125.41 | 126.37 | 123.24 | 123.71 | 955,735 | -2.68(-2.12%) |
Aug 09, 2024 | 125.22 | 126.44 | 123.81 | 126.39 | 630,882 | +1.29(+1.03%) |
Aug 08, 2024 | 124.78 | 126.73 | 124.39 | 125.10 | 1,024,806 | +1.69(+1.37%) |
Aug 07, 2024 | 127.76 | 128.99 | 123.24 | 123.41 | 743,598 | -1.86(-1.48%) |
Aug 06, 2024 | 122.92 | 126.42 | 122.73 | 125.27 | 1,634,863 | +1.75(+1.42%) |
Aug 05, 2024 | 125.41 | 125.78 | 122.37 | 123.52 | 1,109,709 | -5.57(-4.31%) |
Aug 02, 2024 | 134.77 | 134.77 | 127.57 | 129.09 | 1,558,769 | -7.08(-5.20%) |
Aug 01, 2024 | 144.23 | 144.88 | 135.11 | 136.17 | 1,058,858 | -7.82(-5.43%) |
Jul 31, 2024 | 144.60 | 145.58 | 143.72 | 143.99 | 1,057,527 | -0.73(-0.50%) |
Jul 30, 2024 | 143.68 | 145.28 | 143.45 | 144.72 | 1,062,604 | +2.16(+1.52%) |
Jul 29, 2024 | 143.00 | 143.00 | 141.12 | 142.56 | 924,316 | +0.27(+0.19%) |
Jul 26, 2024 | 143.11 | 143.62 | 142.18 | 142.29 | 829,096 | +0.67(+0.47%) |
Jul 25, 2024 | 141.00 | 143.76 | 140.32 | 141.62 | 1,327,106 | +1.36(+0.97%) |
Jul 24, 2024 | 138.11 | 141.59 | 137.44 | 140.26 | 1,575,576 | +0.66(+0.47%) |
Jul 23, 2024 | 139.82 | 141.79 | 139.02 | 139.60 | 1,378,020 | -0.22(-0.16%) |
Jul 22, 2024 | 141.06 | 141.41 | 138.64 | 139.82 | 1,557,068 | -1.95(-1.38%) |
Jul 19, 2024 | 143.83 | 143.83 | 139.58 | 141.77 | 1,516,915 | -1.12(-0.78%) |
Jul 18, 2024 | 145.05 | 147.61 | 141.18 | 142.89 | 2,950,660 | +1.48(+1.05%) |
Jul 17, 2024 | 141.45 | 143.47 | 140.33 | 141.41 | 2,369,790 | -0.41(-0.29%) |
Jul 16, 2024 | 137.00 | 141.95 | 136.74 | 141.82 | 2,126,406 | +4.76(+3.47%) |
Jul 15, 2024 | 133.98 | 137.30 | 133.37 | 137.06 | 1,503,846 | +5.78(+4.40%) |
Jul 12, 2024 | 131.54 | 131.88 | 130.14 | 131.28 | 756,396 | -0.20(-0.15%) |
Jul 11, 2024 | 129.23 | 131.58 | 129.20 | 131.48 | 748,584 | +2.28(+1.76%) |
Jul 10, 2024 | 129.65 | 130.12 | 128.28 | 129.20 | 693,289 | -0.80(-0.62%) |
Jul 09, 2024 | 128.86 | 131.82 | 128.25 | 130.00 | 943,534 | +1.14(+0.88%) |
Jul 08, 2024 | 130.12 | 130.76 | 128.09 | 128.86 | 1,290,449 | -0.03(-0.02%) |
Jul 05, 2024 | 131.23 | 132.45 | 128.67 | 128.89 | 1,303,048 | -3.17(-2.40%) |
Jul 03, 2024 | 132.76 | 133.50 | 130.38 | 132.06 | 897,558 | -1.48(-1.11%) |
Jul 02, 2024 | 132.94 | 133.71 | 132.01 | 133.54 | 1,130,316 | +0.59(+0.44%) |
Jul 01, 2024 | 132.00 | 133.78 | 131.21 | 132.95 | 1,522,061 | +2.14(+1.64%) |
Jun 28, 2024 | 125.03 | 131.09 | 124.62 | 130.81 | 3,689,865 | +7.08(+5.72%) |
Jun 27, 2024 | 125.35 | 125.46 | 122.34 | 123.73 | 2,002,482 | -1.62(-1.29%) |
Jun 26, 2024 | 125.79 | 126.48 | 125.21 | 125.35 | 1,690,875 | -1.07(-0.85%) |
Jun 25, 2024 | 127.40 | 127.47 | 125.95 | 126.42 | 1,078,716 | -1.25(-0.98%) |
Jun 24, 2024 | 126.97 | 128.78 | 125.84 | 127.67 | 1,127,876 | +0.70(+0.55%) |
Jun 21, 2024 | 128.00 | 128.10 | 126.06 | 126.97 | 1,669,573 | -0.81(-0.63%) |
Jun 20, 2024 | 126.81 | 127.86 | 125.53 | 127.78 | 1,068,684 | +0.85(+0.67%) |
Jun 18, 2024 | 126.00 | 127.00 | 125.55 | 126.93 | 995,033 | +1.22(+0.97%) |
Jun 17, 2024 | 121.82 | 125.85 | 121.66 | 125.71 | 1,195,638 | +3.71(+3.04%) |
Jun 14, 2024 | 121.51 | 122.40 | 121.36 | 122.00 | 1,384,773 | -0.33(-0.27%) |
Jun 13, 2024 | 123.12 | 123.60 | 120.97 | 122.33 | 1,185,062 | -1.34(-1.08%) |
Jun 12, 2024 | 122.50 | 125.13 | 122.38 | 123.67 | 922,018 | +1.93(+1.59%) |
Jun 11, 2024 | 124.77 | 124.77 | 121.07 | 121.74 | 1,226,043 | -4.07(-3.24%) |
Jun 10, 2024 | 124.29 | 125.93 | 123.03 | 125.81 | 1,122,884 | +0.91(+0.73%) |
Jun 07, 2024 | 122.08 | 125.92 | 121.84 | 124.90 | 924,851 | +2.14(+1.74%) |
Jun 06, 2024 | 123.00 | 124.56 | 122.37 | 122.76 | 1,264,886 | +0.63(+0.52%) |
Jun 05, 2024 | 121.24 | 122.14 | 120.36 | 122.13 | 900,598 | +1.03(+0.85%) |
Jun 04, 2024 | 121.88 | 122.90 | 120.20 | 121.10 | 1,024,752 | -1.71(-1.39%) |