Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 123.95 | 125.27 | 122.80 | 125.06 | 342,759 | +2.37(+1.93%) |
Aug 22, 2024 | 124.15 | 126.25 | 122.45 | 122.69 | 326,268 | -0.98(-0.79%) |
Aug 21, 2024 | 123.06 | 124.75 | 122.95 | 123.67 | 348,933 | +1.21(+0.99%) |
Aug 20, 2024 | 123.63 | 124.39 | 122.40 | 122.46 | 210,661 | -1.17(-0.95%) |
Aug 19, 2024 | 122.39 | 124.22 | 122.39 | 123.63 | 264,752 | +1.35(+1.10%) |
Aug 16, 2024 | 124.28 | 124.53 | 121.86 | 122.28 | 520,747 | -2.66(-2.13%) |
Aug 15, 2024 | 125.19 | 126.99 | 124.28 | 124.94 | 294,704 | +1.83(+1.49%) |
Aug 14, 2024 | 125.59 | 126.03 | 123.06 | 123.11 | 262,868 | -1.89(-1.51%) |
Aug 13, 2024 | 123.59 | 126.82 | 123.42 | 125.00 | 290,021 | +2.84(+2.32%) |
Aug 12, 2024 | 126.00 | 126.00 | 121.75 | 122.16 | 347,504 | -3.77(-2.99%) |
Aug 09, 2024 | 127.86 | 127.92 | 125.18 | 125.93 | 431,568 | -1.20(-0.94%) |
Aug 08, 2024 | 126.37 | 128.56 | 123.27 | 127.13 | 548,916 | +1.79(+1.43%) |
Aug 07, 2024 | 129.41 | 132.42 | 121.64 | 125.34 | 1,479,917 | -11.76(-8.58%) |
Aug 06, 2024 | 135.00 | 138.56 | 134.01 | 137.10 | 785,298 | +4.07(+3.06%) |
Aug 05, 2024 | 132.00 | 137.37 | 131.00 | 133.03 | 495,594 | -4.73(-3.43%) |
Aug 02, 2024 | 139.01 | 139.02 | 135.01 | 137.76 | 446,418 | -0.66(-0.48%) |
Aug 01, 2024 | 146.54 | 148.05 | 136.00 | 138.42 | 883,907 | -10.72(-7.19%) |
Jul 31, 2024 | 150.60 | 151.06 | 148.18 | 149.14 | 499,153 | +0.49(+0.33%) |
Jul 30, 2024 | 146.83 | 149.59 | 144.58 | 148.65 | 397,685 | +3.16(+2.17%) |
Jul 29, 2024 | 148.15 | 148.98 | 144.22 | 145.49 | 319,079 | -1.98(-1.34%) |
Jul 26, 2024 | 145.57 | 147.52 | 144.50 | 147.47 | 303,386 | +3.01(+2.08%) |
Jul 25, 2024 | 142.40 | 147.03 | 141.90 | 144.46 | 301,398 | +2.73(+1.93%) |
Jul 24, 2024 | 144.46 | 146.43 | 141.18 | 141.73 | 314,686 | -3.51(-2.42%) |
Jul 23, 2024 | 143.12 | 145.87 | 141.01 | 145.24 | 315,883 | +1.87(+1.30%) |
Jul 22, 2024 | 143.08 | 144.01 | 141.75 | 143.37 | 294,023 | +0.82(+0.58%) |
Jul 19, 2024 | 145.27 | 146.21 | 141.00 | 142.55 | 458,950 | -2.60(-1.79%) |
Jul 18, 2024 | 146.36 | 147.34 | 143.51 | 145.15 | 392,307 | -1.52(-1.04%) |
Jul 17, 2024 | 148.00 | 148.15 | 145.19 | 146.67 | 418,221 | -1.84(-1.24%) |
Jul 16, 2024 | 143.62 | 148.64 | 143.27 | 148.51 | 555,704 | +5.78(+4.05%) |
Jul 15, 2024 | 143.15 | 144.50 | 142.32 | 142.73 | 411,227 | +0.54(+0.38%) |
Jul 12, 2024 | 143.00 | 144.00 | 142.00 | 142.19 | 290,799 | +0.01(+0.01%) |
Jul 11, 2024 | 143.50 | 147.49 | 141.60 | 142.18 | 328,300 | +1.33(+0.94%) |
Jul 10, 2024 | 140.14 | 141.10 | 137.90 | 140.85 | 205,988 | +1.35(+0.97%) |
Jul 09, 2024 | 141.67 | 141.67 | 138.32 | 139.50 | 281,314 | -2.17(-1.53%) |
Jul 08, 2024 | 145.21 | 145.75 | 140.78 | 141.67 | 293,738 | -3.61(-2.48%) |
Jul 05, 2024 | 143.11 | 145.66 | 142.96 | 145.28 | 318,423 | +1.89(+1.32%) |
Jul 03, 2024 | 143.52 | 144.90 | 142.18 | 143.39 | 174,018 | -0.19(-0.13%) |
Jul 02, 2024 | 142.43 | 144.06 | 142.40 | 143.58 | 248,630 | +1.30(+0.91%) |
Jul 01, 2024 | 142.31 | 142.47 | 140.86 | 142.28 | 276,829 | -0.32(-0.22%) |
Jun 28, 2024 | 142.82 | 143.99 | 141.86 | 142.60 | 469,603 | +0.32(+0.22%) |
Jun 27, 2024 | 138.01 | 142.67 | 138.01 | 142.28 | 353,830 | +4.62(+3.36%) |
Jun 26, 2024 | 137.63 | 139.13 | 137.03 | 137.66 | 347,745 | -0.71(-0.51%) |
Jun 25, 2024 | 138.46 | 139.88 | 137.69 | 138.37 | 266,442 | -0.47(-0.34%) |
Jun 24, 2024 | 139.21 | 141.24 | 138.14 | 138.84 | 335,012 | -0.37(-0.27%) |
Jun 21, 2024 | 135.89 | 139.80 | 135.63 | 139.21 | 1,593,725 | +3.54(+2.61%) |
Jun 20, 2024 | 132.41 | 136.36 | 132.37 | 135.67 | 402,657 | +2.89(+2.18%) |
Jun 18, 2024 | 135.87 | 135.87 | 131.06 | 132.78 | 734,578 | -3.96(-2.90%) |
Jun 17, 2024 | 136.17 | 137.09 | 135.30 | 136.74 | 382,700 | +0.05(+0.04%) |
Jun 14, 2024 | 137.50 | 137.50 | 135.31 | 136.69 | 435,964 | -1.50(-1.09%) |
Jun 13, 2024 | 141.09 | 141.09 | 138.19 | 138.19 | 299,109 | -2.29(-1.63%) |
Jun 12, 2024 | 140.28 | 142.70 | 139.24 | 140.48 | 318,786 | +2.03(+1.47%) |
Jun 11, 2024 | 135.82 | 138.81 | 135.58 | 138.45 | 281,476 | +1.79(+1.31%) |
Jun 10, 2024 | 135.45 | 138.72 | 134.75 | 136.66 | 374,278 | +0.64(+0.47%) |
Jun 07, 2024 | 134.26 | 136.45 | 132.52 | 136.02 | 461,093 | +0.90(+0.67%) |
Jun 06, 2024 | 135.23 | 137.46 | 134.91 | 135.12 | 320,816 | -0.67(-0.49%) |
Jun 05, 2024 | 135.11 | 136.63 | 133.24 | 135.79 | 421,120 | +2.22(+1.66%) |
Jun 04, 2024 | 135.38 | 136.32 | 132.81 | 133.57 | 455,296 | -2.10(-1.55%) |