Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 115.52 | 118.52 | 115.42 | 116.70 | 1,115,599 | -1.35(-1.14%) |
Aug 15, 2024 | 117.17 | 120.00 | 116.83 | 118.05 | 1,603,522 | +3.00(+2.61%) |
Aug 14, 2024 | 116.31 | 117.09 | 113.35 | 115.05 | 1,401,665 | -2.22(-1.89%) |
Aug 13, 2024 | 116.36 | 117.43 | 115.02 | 117.27 | 1,220,247 | +1.30(+1.12%) |
Aug 12, 2024 | 118.83 | 119.67 | 115.75 | 115.97 | 1,323,736 | -3.46(-2.90%) |
Aug 09, 2024 | 120.21 | 120.37 | 118.88 | 119.43 | 803,622 | -0.78(-0.65%) |
Aug 08, 2024 | 119.92 | 121.38 | 119.66 | 120.21 | 704,876 | +1.09(+0.92%) |
Aug 07, 2024 | 124.19 | 126.19 | 119.06 | 119.12 | 1,168,843 | -3.26(-2.66%) |
Aug 06, 2024 | 121.62 | 124.19 | 121.36 | 122.38 | 943,327 | +0.97(+0.80%) |
Aug 05, 2024 | 117.76 | 123.55 | 115.00 | 121.41 | 1,469,851 | +0.13(+0.11%) |
Aug 02, 2024 | 123.03 | 123.79 | 119.88 | 121.28 | 1,343,333 | -5.07(-4.01%) |
Aug 01, 2024 | 132.56 | 133.96 | 124.64 | 126.35 | 1,474,262 | -6.87(-5.16%) |
Jul 31, 2024 | 129.96 | 135.32 | 129.68 | 133.22 | 1,394,641 | +4.37(+3.39%) |
Jul 30, 2024 | 130.79 | 131.48 | 128.82 | 128.85 | 866,481 | -1.67(-1.28%) |
Jul 29, 2024 | 130.88 | 131.36 | 129.06 | 130.52 | 1,077,029 | -0.02(-0.02%) |
Jul 26, 2024 | 128.18 | 131.82 | 127.80 | 130.54 | 1,064,733 | +2.94(+2.30%) |
Jul 25, 2024 | 125.01 | 128.67 | 123.76 | 127.60 | 1,594,206 | +4.31(+3.50%) |
Jul 24, 2024 | 126.94 | 127.44 | 123.16 | 123.29 | 1,068,294 | -3.33(-2.63%) |
Jul 23, 2024 | 126.61 | 127.48 | 125.35 | 126.62 | 1,361,679 | -1.15(-0.90%) |
Jul 22, 2024 | 128.34 | 128.46 | 125.50 | 127.77 | 1,141,644 | -0.67(-0.52%) |
Jul 19, 2024 | 129.17 | 129.76 | 126.92 | 128.44 | 1,226,004 | -0.69(-0.53%) |
Jul 18, 2024 | 127.46 | 133.42 | 127.15 | 129.13 | 2,301,884 | -0.94(-0.72%) |
Jul 17, 2024 | 132.80 | 133.24 | 129.92 | 130.07 | 1,496,341 | -2.64(-1.99%) |
Jul 16, 2024 | 130.20 | 133.00 | 128.64 | 132.71 | 1,055,939 | +0.80(+0.61%) |
Jul 15, 2024 | 131.58 | 137.27 | 131.16 | 131.91 | 2,048,881 | +2.69(+2.08%) |
Jul 12, 2024 | 130.28 | 130.75 | 129.10 | 129.22 | 1,085,042 | -0.55(-0.42%) |
Jul 11, 2024 | 127.55 | 130.30 | 127.04 | 129.77 | 1,359,510 | +2.49(+1.96%) |
Jul 10, 2024 | 124.86 | 127.86 | 124.48 | 127.28 | 1,678,722 | +3.03(+2.44%) |
Jul 09, 2024 | 122.98 | 125.25 | 122.93 | 124.25 | 938,032 | -0.02(-0.02%) |
Jul 08, 2024 | 124.27 | 125.63 | 123.60 | 124.27 | 996,810 | -0.15(-0.12%) |
Jul 05, 2024 | 126.71 | 126.97 | 123.78 | 124.42 | 1,426,937 | -2.71(-2.13%) |
Jul 03, 2024 | 128.72 | 129.84 | 127.07 | 127.13 | 737,271 | -1.17(-0.91%) |
Jul 02, 2024 | 128.99 | 130.26 | 127.23 | 128.30 | 1,212,642 | -0.85(-0.66%) |
Jul 01, 2024 | 130.02 | 130.60 | 127.40 | 129.15 | 1,278,355 | -0.35(-0.27%) |
Jun 28, 2024 | 126.61 | 130.60 | 126.58 | 129.50 | 2,428,798 | +4.91(+3.94%) |
Jun 27, 2024 | 124.32 | 125.88 | 123.89 | 124.59 | 1,046,475 | +0.27(+0.22%) |
Jun 26, 2024 | 122.44 | 124.61 | 122.03 | 124.32 | 1,506,863 | +1.19(+0.96%) |
Jun 25, 2024 | 126.78 | 126.78 | 122.84 | 123.14 | 1,508,561 | -2.74(-2.18%) |
Jun 24, 2024 | 126.93 | 128.46 | 125.26 | 125.88 | 1,753,049 | -1.83(-1.44%) |
Jun 21, 2024 | 125.30 | 128.35 | 123.84 | 127.71 | 4,336,343 | +2.49(+1.99%) |
Jun 20, 2024 | 124.56 | 126.58 | 124.02 | 125.22 | 1,249,329 | +0.68(+0.54%) |
Jun 18, 2024 | 126.02 | 127.90 | 122.95 | 124.54 | 1,643,351 | -1.54(-1.22%) |
Jun 17, 2024 | 119.96 | 126.32 | 119.90 | 126.08 | 2,245,576 | +5.84(+4.86%) |
Jun 14, 2024 | 118.54 | 121.16 | 117.92 | 120.25 | 1,215,676 | -0.73(-0.60%) |
Jun 13, 2024 | 120.35 | 121.43 | 118.62 | 120.97 | 988,872 | +0.64(+0.53%) |
Jun 12, 2024 | 122.70 | 123.06 | 119.92 | 120.34 | 1,114,166 | -0.75(-0.62%) |
Jun 11, 2024 | 122.16 | 122.16 | 119.61 | 121.08 | 1,441,530 | -2.13(-1.73%) |
Jun 10, 2024 | 124.55 | 124.74 | 121.91 | 123.22 | 1,526,193 | -1.84(-1.47%) |
Jun 07, 2024 | 126.33 | 127.25 | 124.20 | 125.06 | 1,313,293 | -2.82(-2.21%) |
Jun 06, 2024 | 126.25 | 127.99 | 125.91 | 127.88 | 1,070,441 | +1.19(+0.94%) |
Jun 05, 2024 | 126.17 | 128.08 | 125.95 | 126.69 | 1,258,640 | -0.08(-0.06%) |
Jun 04, 2024 | 130.35 | 130.47 | 126.64 | 126.77 | 1,036,411 | -5.35(-4.05%) |