Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 112.93 | 114.17 | 111.07 | 112.09 | 1,575,948 | -2.50(-2.18%) |
Aug 19, 2024 | 112.31 | 114.98 | 110.22 | 114.59 | 1,292,651 | +1.78(+1.58%) |
Aug 16, 2024 | 111.41 | 113.88 | 110.47 | 112.81 | 1,202,337 | -0.54(-0.48%) |
Aug 15, 2024 | 110.79 | 113.87 | 110.04 | 113.35 | 2,215,795 | +5.66(+5.26%) |
Aug 14, 2024 | 109.52 | 110.25 | 105.64 | 107.69 | 1,525,152 | -0.97(-0.89%) |
Aug 13, 2024 | 105.76 | 109.09 | 104.73 | 108.66 | 1,565,218 | +4.01(+3.83%) |
Aug 12, 2024 | 104.63 | 106.03 | 102.46 | 104.65 | 1,720,623 | +0.72(+0.69%) |
Aug 09, 2024 | 105.49 | 106.24 | 102.83 | 103.93 | 1,289,077 | -2.56(-2.40%) |
Aug 08, 2024 | 101.58 | 106.63 | 99.14 | 106.49 | 3,024,113 | +8.40(+8.56%) |
Aug 07, 2024 | 106.76 | 107.64 | 97.58 | 98.09 | 3,270,334 | -4.08(-3.99%) |
Aug 06, 2024 | 102.84 | 106.11 | 100.23 | 102.17 | 4,472,400 | +0.29(+0.28%) |
Aug 05, 2024 | 96.66 | 105.54 | 95.54 | 101.88 | 4,252,184 | -0.26(-0.25%) |
Aug 02, 2024 | 107.00 | 107.00 | 100.87 | 102.14 | 5,638,350 | -7.74(-7.04%) |
Aug 01, 2024 | 114.43 | 119.46 | 108.53 | 109.88 | 4,926,230 | -8.41(-7.11%) |
Jul 31, 2024 | 115.20 | 119.07 | 106.44 | 118.29 | 5,209,301 | -4.15(-3.39%) |
Jul 30, 2024 | 127.78 | 128.67 | 121.23 | 122.44 | 2,375,776 | -5.34(-4.18%) |
Jul 29, 2024 | 128.94 | 130.56 | 126.94 | 127.78 | 1,251,829 | +1.06(+0.84%) |
Jul 26, 2024 | 126.55 | 129.30 | 125.07 | 126.72 | 1,398,285 | +3.09(+2.50%) |
Jul 25, 2024 | 124.36 | 129.16 | 121.44 | 123.63 | 2,047,912 | -1.09(-0.87%) |
Jul 24, 2024 | 129.16 | 130.03 | 124.54 | 124.72 | 1,807,216 | -6.68(-5.08%) |
Jul 23, 2024 | 131.34 | 133.78 | 131.10 | 131.40 | 916,250 | -2.12(-1.59%) |
Jul 22, 2024 | 131.31 | 133.79 | 129.06 | 133.52 | 1,733,003 | +6.20(+4.87%) |
Jul 19, 2024 | 130.66 | 132.15 | 127.05 | 127.32 | 1,594,138 | -3.06(-2.35%) |
Jul 18, 2024 | 135.42 | 136.46 | 128.22 | 130.38 | 2,810,943 | -3.43(-2.56%) |
Jul 17, 2024 | 141.23 | 144.15 | 133.58 | 133.81 | 3,462,332 | -12.67(-8.65%) |
Jul 16, 2024 | 146.12 | 147.40 | 143.53 | 146.48 | 996,750 | +1.28(+0.88%) |
Jul 15, 2024 | 144.77 | 146.87 | 142.94 | 145.20 | 1,111,123 | +0.75(+0.52%) |
Jul 12, 2024 | 140.70 | 147.57 | 138.50 | 144.45 | 1,814,107 | +3.80(+2.70%) |
Jul 11, 2024 | 145.00 | 145.45 | 140.44 | 140.65 | 2,069,851 | -3.12(-2.17%) |
Jul 10, 2024 | 141.87 | 144.09 | 140.02 | 143.77 | 1,088,779 | +3.54(+2.52%) |
Jul 09, 2024 | 141.03 | 141.99 | 139.52 | 140.23 | 903,727 | -1.29(-0.91%) |
Jul 08, 2024 | 139.76 | 142.63 | 138.91 | 141.52 | 1,187,558 | +2.45(+1.76%) |
Jul 05, 2024 | 141.65 | 141.97 | 138.98 | 139.07 | 771,508 | -1.61(-1.14%) |
Jul 03, 2024 | 136.95 | 142.30 | 136.17 | 140.68 | 1,205,623 | +4.07(+2.98%) |
Jul 02, 2024 | 132.49 | 136.73 | 132.46 | 136.61 | 1,047,862 | +3.07(+2.30%) |
Jul 01, 2024 | 134.48 | 135.23 | 130.30 | 133.54 | 1,346,987 | -1.86(-1.37%) |
Jun 28, 2024 | 135.31 | 138.02 | 133.12 | 135.40 | 5,715,365 | +0.92(+0.68%) |
Jun 27, 2024 | 131.10 | 135.42 | 131.10 | 134.48 | 1,100,205 | +1.25(+0.94%) |
Jun 26, 2024 | 134.41 | 135.00 | 131.53 | 133.23 | 904,169 | -1.31(-0.97%) |
Jun 25, 2024 | 131.89 | 134.88 | 129.64 | 134.54 | 1,247,502 | +3.23(+2.46%) |
Jun 24, 2024 | 132.06 | 134.30 | 131.29 | 131.31 | 1,229,926 | -2.24(-1.68%) |
Jun 21, 2024 | 133.27 | 134.03 | 130.79 | 133.55 | 1,694,842 | +0.22(+0.17%) |
Jun 20, 2024 | 137.20 | 137.43 | 132.42 | 133.33 | 1,194,676 | -4.40(-3.19%) |
Jun 18, 2024 | 135.30 | 139.69 | 134.63 | 137.73 | 1,340,289 | +2.12(+1.56%) |
Jun 17, 2024 | 133.93 | 136.30 | 132.68 | 135.61 | 1,116,676 | +1.71(+1.28%) |
Jun 14, 2024 | 135.18 | 136.28 | 132.83 | 133.90 | 1,079,542 | -3.43(-2.50%) |
Jun 13, 2024 | 136.17 | 138.27 | 135.26 | 137.33 | 1,137,413 | -0.42(-0.30%) |
Jun 12, 2024 | 135.24 | 139.81 | 133.60 | 137.75 | 1,421,557 | +6.47(+4.93%) |
Jun 11, 2024 | 131.38 | 131.61 | 129.16 | 131.28 | 976,958 | -1.15(-0.87%) |
Jun 10, 2024 | 128.55 | 133.05 | 127.60 | 132.43 | 1,164,679 | +2.35(+1.81%) |
Jun 07, 2024 | 129.94 | 131.28 | 128.13 | 130.08 | 832,533 | -0.75(-0.57%) |
Jun 06, 2024 | 131.41 | 132.75 | 129.17 | 130.83 | 1,406,029 | -1.47(-1.11%) |
Jun 05, 2024 | 128.63 | 132.76 | 127.91 | 132.30 | 1,410,161 | +5.91(+4.68%) |
Jun 04, 2024 | 125.06 | 127.41 | 124.65 | 126.39 | 1,382,405 | +0.30(+0.24%) |