Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 136.17 | 137.16 | 134.78 | 135.04 | 342,921 | -1.31(-0.96%) |
Aug 15, 2024 | 137.15 | 138.09 | 135.59 | 136.35 | 302,178 | +2.24(+1.67%) |
Aug 14, 2024 | 133.89 | 135.34 | 132.95 | 134.11 | 354,279 | +0.25(+0.19%) |
Aug 13, 2024 | 132.75 | 134.57 | 131.11 | 133.86 | 335,490 | +2.29(+1.74%) |
Aug 12, 2024 | 133.87 | 133.87 | 131.42 | 131.57 | 369,979 | -2.31(-1.73%) |
Aug 09, 2024 | 133.07 | 134.83 | 132.29 | 133.88 | 444,291 | +1.02(+0.77%) |
Aug 08, 2024 | 129.81 | 132.99 | 129.59 | 132.86 | 546,458 | +5.41(+4.24%) |
Aug 07, 2024 | 130.85 | 132.41 | 126.95 | 127.45 | 712,934 | -1.51(-1.17%) |
Aug 06, 2024 | 125.69 | 129.63 | 124.49 | 128.96 | 662,619 | +3.91(+3.13%) |
Aug 05, 2024 | 122.54 | 126.59 | 121.01 | 125.05 | 684,969 | -4.68(-3.61%) |
Aug 02, 2024 | 134.08 | 134.18 | 129.10 | 129.73 | 568,954 | -9.49(-6.82%) |
Aug 01, 2024 | 142.00 | 149.65 | 137.60 | 139.22 | 716,478 | -2.24(-1.58%) |
Jul 31, 2024 | 142.79 | 144.44 | 140.71 | 141.46 | 822,044 | +0.64(+0.45%) |
Jul 30, 2024 | 141.82 | 143.36 | 139.52 | 140.82 | 353,411 | -0.03(-0.02%) |
Jul 29, 2024 | 140.80 | 141.81 | 140.06 | 140.85 | 239,335 | +0.16(+0.11%) |
Jul 26, 2024 | 140.27 | 141.95 | 139.13 | 140.69 | 392,303 | +1.94(+1.40%) |
Jul 25, 2024 | 136.91 | 141.71 | 136.36 | 138.75 | 528,523 | +1.92(+1.40%) |
Jul 24, 2024 | 140.48 | 141.33 | 136.68 | 136.83 | 353,511 | -4.94(-3.48%) |
Jul 23, 2024 | 140.48 | 142.71 | 140.43 | 141.77 | 293,840 | +1.24(+0.88%) |
Jul 22, 2024 | 138.13 | 140.94 | 137.42 | 140.53 | 428,510 | +3.33(+2.43%) |
Jul 19, 2024 | 138.81 | 138.92 | 136.62 | 137.20 | 315,509 | -1.15(-0.83%) |
Jul 18, 2024 | 140.27 | 141.82 | 137.92 | 138.35 | 407,289 | -2.72(-1.93%) |
Jul 17, 2024 | 141.33 | 142.71 | 140.75 | 141.07 | 617,249 | -1.65(-1.16%) |
Jul 16, 2024 | 138.22 | 144.03 | 138.16 | 142.72 | 639,406 | +5.48(+3.99%) |
Jul 15, 2024 | 136.04 | 137.50 | 135.41 | 137.24 | 331,951 | +2.28(+1.69%) |
Jul 12, 2024 | 133.42 | 136.17 | 133.04 | 134.96 | 368,908 | +2.71(+2.05%) |
Jul 11, 2024 | 130.41 | 132.97 | 130.41 | 132.25 | 326,148 | +3.15(+2.44%) |
Jul 10, 2024 | 126.28 | 129.51 | 126.28 | 129.10 | 253,757 | +3.13(+2.48%) |
Jul 09, 2024 | 126.96 | 127.78 | 125.94 | 125.97 | 272,515 | -0.92(-0.73%) |
Jul 08, 2024 | 127.68 | 128.36 | 126.81 | 126.89 | 232,285 | -0.05(-0.04%) |
Jul 05, 2024 | 128.19 | 128.19 | 125.67 | 126.94 | 236,328 | -0.86(-0.67%) |
Jul 03, 2024 | 126.87 | 128.27 | 126.87 | 127.80 | 134,139 | +0.99(+0.78%) |
Jul 02, 2024 | 126.04 | 127.12 | 125.18 | 126.81 | 316,084 | +0.71(+0.56%) |
Jul 01, 2024 | 130.52 | 130.74 | 125.14 | 126.10 | 782,680 | -3.08(-2.38%) |
Jun 28, 2024 | 127.73 | 129.84 | 127.73 | 129.18 | 603,782 | +1.63(+1.28%) |
Jun 27, 2024 | 127.69 | 128.29 | 126.79 | 127.55 | 263,345 | +0.10(+0.08%) |
Jun 26, 2024 | 127.72 | 128.48 | 126.39 | 127.45 | 431,842 | -1.12(-0.87%) |
Jun 25, 2024 | 130.07 | 130.31 | 128.00 | 128.57 | 232,667 | -2.21(-1.69%) |
Jun 24, 2024 | 130.54 | 132.05 | 129.95 | 130.78 | 269,727 | +0.83(+0.64%) |
Jun 21, 2024 | 130.11 | 130.14 | 127.05 | 129.95 | 616,411 | +0.03(+0.02%) |
Jun 20, 2024 | 130.95 | 131.66 | 129.37 | 129.92 | 233,222 | -1.03(-0.79%) |
Jun 18, 2024 | 128.42 | 131.00 | 127.54 | 130.95 | 265,168 | +2.52(+1.96%) |
Jun 17, 2024 | 126.44 | 128.79 | 126.44 | 128.43 | 318,542 | +1.61(+1.27%) |
Jun 14, 2024 | 128.03 | 129.31 | 125.18 | 126.82 | 557,002 | -2.99(-2.30%) |
Jun 13, 2024 | 129.28 | 129.94 | 127.95 | 129.81 | 203,849 | -0.19(-0.15%) |
Jun 12, 2024 | 129.01 | 131.36 | 128.64 | 130.00 | 294,057 | +2.82(+2.22%) |
Jun 11, 2024 | 126.94 | 127.33 | 125.39 | 127.18 | 435,097 | -0.31(-0.24%) |
Jun 10, 2024 | 127.07 | 128.31 | 126.63 | 127.49 | 541,938 | -0.76(-0.59%) |
Jun 07, 2024 | 128.11 | 130.28 | 128.06 | 128.25 | 415,135 | -0.06(-0.05%) |
Jun 06, 2024 | 129.21 | 129.55 | 127.80 | 128.31 | 180,483 | -1.08(-0.83%) |
Jun 05, 2024 | 128.07 | 129.51 | 127.10 | 129.39 | 320,000 | +1.89(+1.48%) |
Jun 04, 2024 | 128.28 | 129.35 | 126.88 | 127.50 | 611,814 | -1.69(-1.31%) |