Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 139.66 | 144.62 | 137.63 | 139.68 | 237,466 | +0.29(+0.21%) |
Aug 22, 2024 | 137.16 | 143.49 | 135.92 | 139.39 | 677,630 | +2.39(+1.74%) |
Aug 21, 2024 | 139.65 | 142.38 | 136.18 | 137.00 | 436,491 | -1.43(-1.03%) |
Aug 20, 2024 | 137.80 | 139.75 | 137.01 | 138.43 | 476,652 | +0.61(+0.44%) |
Aug 19, 2024 | 138.45 | 139.39 | 136.18 | 137.82 | 337,926 | -1.02(-0.73%) |
Aug 16, 2024 | 139.67 | 141.99 | 137.23 | 138.84 | 334,765 | -0.66(-0.47%) |
Aug 15, 2024 | 142.09 | 142.09 | 137.79 | 139.50 | 644,616 | -0.15(-0.11%) |
Aug 14, 2024 | 139.18 | 142.48 | 137.92 | 139.65 | 505,792 | -0.01(-0.01%) |
Aug 13, 2024 | 131.00 | 140.54 | 128.98 | 139.66 | 1,027,260 | +11.18(+8.70%) |
Aug 12, 2024 | 137.01 | 139.70 | 128.00 | 128.48 | 1,524,953 | +1.51(+1.19%) |
Aug 09, 2024 | 126.00 | 127.84 | 124.70 | 126.97 | 293,144 | +0.99(+0.79%) |
Aug 08, 2024 | 123.62 | 126.28 | 121.48 | 125.98 | 215,388 | +2.36(+1.91%) |
Aug 07, 2024 | 126.22 | 126.48 | 122.64 | 123.62 | 194,832 | -1.89(-1.51%) |
Aug 06, 2024 | 126.09 | 129.34 | 124.79 | 125.51 | 159,386 | +0.52(+0.42%) |
Aug 05, 2024 | 121.12 | 127.92 | 120.18 | 124.99 | 340,908 | -7.27(-5.50%) |
Aug 02, 2024 | 135.70 | 135.70 | 127.93 | 132.26 | 314,945 | -4.27(-3.13%) |
Aug 01, 2024 | 133.56 | 137.36 | 132.16 | 136.53 | 253,540 | +3.03(+2.27%) |
Jul 31, 2024 | 134.11 | 138.16 | 132.22 | 133.50 | 368,361 | -0.44(-0.33%) |
Jul 30, 2024 | 134.16 | 134.30 | 130.57 | 133.94 | 316,893 | -0.31(-0.23%) |
Jul 29, 2024 | 133.75 | 135.56 | 132.56 | 134.25 | 167,874 | +0.50(+0.37%) |
Jul 26, 2024 | 135.48 | 136.36 | 132.99 | 133.75 | 175,736 | -0.63(-0.47%) |
Jul 25, 2024 | 133.97 | 136.41 | 133.91 | 134.38 | 177,693 | +0.37(+0.28%) |
Jul 24, 2024 | 134.35 | 135.50 | 132.47 | 134.01 | 180,661 | -0.75(-0.56%) |
Jul 23, 2024 | 136.26 | 136.59 | 133.95 | 134.76 | 223,966 | -1.56(-1.14%) |
Jul 22, 2024 | 135.67 | 137.62 | 134.55 | 136.32 | 342,259 | +1.11(+0.82%) |
Jul 19, 2024 | 137.25 | 137.25 | 132.59 | 135.21 | 447,863 | -1.31(-0.96%) |
Jul 18, 2024 | 139.47 | 141.46 | 135.13 | 136.52 | 258,583 | -2.05(-1.48%) |
Jul 17, 2024 | 139.01 | 140.40 | 135.77 | 138.57 | 261,854 | -2.23(-1.58%) |
Jul 16, 2024 | 138.07 | 142.21 | 138.02 | 140.80 | 498,011 | +3.76(+2.74%) |
Jul 15, 2024 | 138.91 | 140.43 | 136.89 | 137.04 | 327,109 | -1.04(-0.75%) |
Jul 12, 2024 | 136.41 | 140.87 | 135.23 | 138.08 | 429,310 | +2.37(+1.75%) |
Jul 11, 2024 | 137.80 | 139.87 | 134.74 | 135.71 | 416,520 | -1.63(-1.19%) |
Jul 10, 2024 | 136.68 | 139.08 | 135.94 | 137.34 | 298,497 | +0.89(+0.65%) |
Jul 09, 2024 | 136.60 | 138.85 | 135.84 | 136.45 | 244,541 | -0.01(-0.01%) |
Jul 08, 2024 | 136.29 | 137.49 | 134.81 | 136.46 | 154,983 | +0.65(+0.48%) |
Jul 05, 2024 | 134.46 | 136.30 | 132.38 | 135.81 | 107,293 | +1.63(+1.21%) |
Jul 03, 2024 | 136.06 | 136.78 | 133.02 | 134.18 | 147,812 | -2.09(-1.53%) |
Jul 02, 2024 | 134.28 | 137.58 | 133.82 | 136.27 | 245,407 | +2.29(+1.71%) |
Jul 01, 2024 | 135.68 | 138.11 | 132.27 | 133.98 | 215,438 | -2.40(-1.76%) |
Jun 28, 2024 | 136.11 | 137.74 | 133.00 | 136.38 | 260,115 | +0.98(+0.72%) |
Jun 27, 2024 | 132.50 | 136.65 | 132.26 | 135.40 | 200,506 | +2.75(+2.07%) |
Jun 26, 2024 | 135.69 | 135.79 | 131.50 | 132.65 | 199,169 | -3.14(-2.31%) |
Jun 25, 2024 | 134.47 | 138.75 | 133.45 | 135.79 | 629,131 | +6.40(+4.95%) |
Jun 24, 2024 | 129.02 | 130.14 | 126.37 | 129.39 | 362,623 | +1.54(+1.20%) |
Jun 21, 2024 | 122.18 | 128.27 | 121.36 | 127.85 | 322,272 | +6.23(+5.12%) |
Jun 20, 2024 | 123.22 | 123.40 | 121.07 | 121.62 | 234,132 | -1.57(-1.27%) |
Jun 18, 2024 | 125.10 | 125.72 | 123.19 | 123.19 | 305,805 | -1.40(-1.12%) |
Jun 17, 2024 | 127.64 | 128.97 | 123.04 | 124.59 | 295,890 | -3.05(-2.39%) |
Jun 14, 2024 | 126.36 | 128.65 | 124.58 | 127.64 | 209,012 | -0.20(-0.16%) |
Jun 13, 2024 | 131.53 | 132.08 | 127.58 | 127.84 | 261,627 | -3.43(-2.61%) |
Jun 12, 2024 | 132.37 | 134.01 | 124.90 | 131.27 | 680,284 | -0.66(-0.50%) |
Jun 11, 2024 | 131.44 | 134.91 | 130.28 | 131.93 | 209,872 | +0.45(+0.34%) |
Jun 10, 2024 | 136.87 | 138.38 | 131.25 | 131.48 | 238,417 | -5.69(-4.15%) |
Jun 07, 2024 | 138.18 | 138.81 | 133.75 | 137.17 | 131,277 | -1.33(-0.96%) |
Jun 06, 2024 | 138.58 | 139.42 | 135.60 | 138.50 | 163,349 | +0.00(+0.00%) |
Jun 05, 2024 | 135.66 | 140.09 | 134.20 | 138.50 | 250,835 | +4.04(+3.00%) |
Jun 04, 2024 | 135.12 | 136.06 | 133.11 | 134.46 | 239,195 | -0.85(-0.63%) |