Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 129.77 | 130.81 | 128.75 | 129.28 | 496,144 | -0.57(-0.44%) |
Aug 15, 2024 | 127.85 | 130.26 | 127.61 | 129.85 | 326,672 | +3.47(+2.75%) |
Aug 14, 2024 | 128.20 | 128.40 | 125.39 | 126.38 | 246,508 | -1.08(-0.85%) |
Aug 13, 2024 | 126.06 | 127.50 | 125.85 | 127.46 | 306,383 | +1.50(+1.19%) |
Aug 12, 2024 | 127.22 | 127.22 | 124.35 | 125.96 | 282,634 | -1.02(-0.80%) |
Aug 09, 2024 | 127.22 | 127.57 | 125.79 | 126.98 | 189,336 | -0.60(-0.47%) |
Aug 08, 2024 | 124.02 | 127.84 | 124.02 | 127.58 | 241,965 | +4.72(+3.84%) |
Aug 07, 2024 | 125.92 | 126.58 | 122.64 | 122.86 | 320,321 | -1.85(-1.48%) |
Aug 06, 2024 | 124.90 | 127.88 | 124.08 | 124.71 | 446,435 | -0.17(-0.14%) |
Aug 05, 2024 | 122.32 | 127.05 | 120.47 | 124.88 | 728,812 | -0.88(-0.70%) |
Aug 02, 2024 | 126.00 | 127.66 | 122.79 | 125.76 | 850,936 | -3.18(-2.47%) |
Aug 01, 2024 | 131.70 | 134.33 | 123.14 | 128.94 | 1,304,566 | +5.25(+4.24%) |
Jul 31, 2024 | 124.41 | 126.34 | 122.89 | 123.69 | 547,091 | +0.15(+0.12%) |
Jul 30, 2024 | 124.08 | 124.95 | 122.20 | 123.54 | 516,646 | -0.54(-0.44%) |
Jul 29, 2024 | 123.00 | 124.79 | 122.65 | 124.08 | 376,028 | +1.43(+1.17%) |
Jul 26, 2024 | 122.24 | 123.30 | 122.05 | 122.65 | 230,407 | +2.43(+2.02%) |
Jul 25, 2024 | 119.95 | 122.44 | 119.26 | 120.22 | 305,825 | -0.25(-0.21%) |
Jul 24, 2024 | 121.15 | 122.79 | 120.41 | 120.47 | 356,153 | -1.22(-1.00%) |
Jul 23, 2024 | 124.44 | 125.02 | 121.63 | 121.69 | 460,938 | -3.61(-2.88%) |
Jul 22, 2024 | 122.63 | 125.60 | 121.50 | 125.30 | 276,644 | +3.23(+2.65%) |
Jul 19, 2024 | 123.57 | 124.63 | 121.36 | 122.07 | 216,555 | -1.63(-1.32%) |
Jul 18, 2024 | 125.83 | 127.09 | 123.26 | 123.70 | 528,764 | -2.28(-1.81%) |
Jul 17, 2024 | 125.53 | 127.22 | 125.53 | 125.98 | 610,507 | -0.69(-0.54%) |
Jul 16, 2024 | 123.39 | 126.68 | 122.74 | 126.67 | 476,161 | +4.08(+3.33%) |
Jul 15, 2024 | 122.70 | 122.88 | 120.86 | 122.59 | 708,991 | -0.50(-0.41%) |
Jul 12, 2024 | 122.88 | 123.67 | 121.65 | 123.09 | 297,019 | +1.06(+0.87%) |
Jul 11, 2024 | 121.69 | 123.26 | 121.69 | 122.03 | 254,966 | +1.60(+1.33%) |
Jul 10, 2024 | 118.11 | 120.59 | 117.86 | 120.43 | 394,139 | +3.14(+2.68%) |
Jul 09, 2024 | 118.88 | 118.88 | 116.80 | 117.29 | 255,053 | -1.48(-1.25%) |
Jul 08, 2024 | 118.50 | 119.28 | 117.54 | 118.77 | 375,947 | +1.34(+1.14%) |
Jul 05, 2024 | 118.96 | 119.82 | 116.83 | 117.43 | 819,968 | -2.15(-1.80%) |
Jul 03, 2024 | 120.00 | 120.32 | 117.70 | 119.58 | 168,102 | +0.19(+0.16%) |
Jul 02, 2024 | 118.97 | 119.83 | 118.41 | 119.39 | 297,430 | +0.12(+0.10%) |
Jul 01, 2024 | 121.00 | 121.95 | 118.68 | 119.27 | 318,614 | -1.49(-1.23%) |
Jun 28, 2024 | 121.17 | 121.93 | 119.65 | 120.76 | 599,212 | +0.30(+0.25%) |
Jun 27, 2024 | 122.45 | 122.45 | 120.12 | 120.46 | 531,957 | -1.64(-1.34%) |
Jun 26, 2024 | 122.71 | 122.71 | 121.25 | 122.10 | 428,609 | -0.95(-0.77%) |
Jun 25, 2024 | 125.35 | 125.35 | 122.07 | 123.05 | 546,021 | -2.54(-2.02%) |
Jun 24, 2024 | 126.13 | 127.17 | 125.16 | 125.59 | 402,109 | -1.18(-0.93%) |
Jun 21, 2024 | 126.45 | 128.04 | 125.45 | 126.77 | 1,990,238 | +0.32(+0.25%) |
Jun 20, 2024 | 126.01 | 127.21 | 125.61 | 126.45 | 459,179 | +0.66(+0.52%) |
Jun 18, 2024 | 130.06 | 130.06 | 124.18 | 125.79 | 948,994 | -4.27(-3.28%) |
Jun 17, 2024 | 128.62 | 130.61 | 128.59 | 130.06 | 454,899 | +1.22(+0.95%) |
Jun 14, 2024 | 130.89 | 131.00 | 128.71 | 128.84 | 455,075 | -3.44(-2.60%) |
Jun 13, 2024 | 133.21 | 133.93 | 130.51 | 132.28 | 385,807 | -1.19(-0.89%) |
Jun 12, 2024 | 134.45 | 134.45 | 132.53 | 133.47 | 556,417 | +0.98(+0.74%) |
Jun 11, 2024 | 132.47 | 132.62 | 130.47 | 132.49 | 450,953 | -0.34(-0.26%) |
Jun 10, 2024 | 129.84 | 133.77 | 129.84 | 132.83 | 505,105 | +1.14(+0.87%) |
Jun 07, 2024 | 131.23 | 131.79 | 129.78 | 131.69 | 533,557 | -0.23(-0.17%) |
Jun 06, 2024 | 132.29 | 132.33 | 130.75 | 131.92 | 327,597 | -0.75(-0.57%) |
Jun 05, 2024 | 130.45 | 133.00 | 129.83 | 132.67 | 406,725 | +2.89(+2.23%) |
Jun 04, 2024 | 131.70 | 131.70 | 129.22 | 129.78 | 293,264 | -2.71(-2.05%) |