Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 94.06 | 94.30 | 91.89 | 93.33 | 570,714 | +0.42(+0.45%) |
Aug 29, 2024 | 94.34 | 94.34 | 91.44 | 92.91 | 733,666 | -0.45(-0.48%) |
Aug 28, 2024 | 95.77 | 96.12 | 92.41 | 93.36 | 847,488 | -2.61(-2.72%) |
Aug 27, 2024 | 99.27 | 99.55 | 95.72 | 95.97 | 533,518 | -4.19(-4.18%) |
Aug 26, 2024 | 103.39 | 103.41 | 100.16 | 100.16 | 466,767 | -2.59(-2.52%) |
Aug 23, 2024 | 98.10 | 102.85 | 97.44 | 102.75 | 872,419 | +5.40(+5.55%) |
Aug 22, 2024 | 97.94 | 97.94 | 95.80 | 97.35 | 423,207 | -0.53(-0.54%) |
Aug 21, 2024 | 96.43 | 98.47 | 95.87 | 97.88 | 640,230 | +2.20(+2.30%) |
Aug 20, 2024 | 96.01 | 97.14 | 94.82 | 95.68 | 681,111 | -1.30(-1.34%) |
Aug 19, 2024 | 96.45 | 98.12 | 95.76 | 96.98 | 752,413 | +1.39(+1.45%) |
Aug 16, 2024 | 93.95 | 96.10 | 93.65 | 95.59 | 981,167 | +1.55(+1.65%) |
Aug 15, 2024 | 94.98 | 96.25 | 92.72 | 94.04 | 1,531,026 | +1.54(+1.66%) |
Aug 14, 2024 | 95.92 | 96.75 | 92.39 | 92.50 | 1,032,109 | -2.09(-2.21%) |
Aug 13, 2024 | 94.52 | 94.66 | 91.31 | 94.59 | 2,444,226 | +0.01(+0.01%) |
Aug 12, 2024 | 95.47 | 95.66 | 93.77 | 94.58 | 995,760 | -0.30(-0.32%) |
Aug 09, 2024 | 94.56 | 96.42 | 93.41 | 94.88 | 1,050,784 | -0.36(-0.38%) |
Aug 08, 2024 | 97.29 | 99.79 | 94.69 | 95.24 | 2,609,679 | -1.13(-1.17%) |
Aug 07, 2024 | 98.99 | 102.69 | 95.69 | 96.37 | 2,218,014 | -4.68(-4.63%) |
Aug 06, 2024 | 105.00 | 108.69 | 99.03 | 101.05 | 5,907,537 | -17.41(-14.70%) |
Aug 05, 2024 | 114.00 | 121.78 | 112.30 | 118.46 | 1,595,381 | -3.71(-3.04%) |
Aug 02, 2024 | 124.69 | 124.69 | 120.31 | 122.17 | 782,646 | -6.87(-5.32%) |
Aug 01, 2024 | 134.75 | 136.24 | 126.19 | 129.04 | 800,510 | -5.96(-4.41%) |
Jul 31, 2024 | 137.13 | 139.00 | 134.63 | 135.00 | 923,666 | +1.00(+0.75%) |
Jul 30, 2024 | 137.70 | 139.85 | 133.88 | 134.00 | 538,109 | -3.38(-2.46%) |
Jul 29, 2024 | 139.56 | 139.86 | 136.23 | 137.38 | 362,890 | -1.83(-1.31%) |
Jul 26, 2024 | 138.09 | 140.10 | 136.22 | 139.21 | 523,715 | +3.93(+2.91%) |
Jul 25, 2024 | 133.57 | 137.44 | 132.35 | 135.28 | 571,893 | +2.65(+2.00%) |
Jul 24, 2024 | 138.70 | 140.99 | 132.09 | 132.63 | 761,402 | -12.37(-8.53%) |
Jul 23, 2024 | 143.05 | 146.52 | 142.26 | 145.00 | 376,777 | +0.43(+0.30%) |
Jul 22, 2024 | 143.92 | 145.40 | 140.75 | 144.57 | 383,054 | +2.74(+1.93%) |
Jul 19, 2024 | 144.73 | 145.03 | 140.71 | 141.83 | 532,457 | -2.60(-1.80%) |
Jul 18, 2024 | 145.00 | 148.70 | 143.19 | 144.43 | 341,384 | -0.57(-0.39%) |
Jul 17, 2024 | 149.55 | 151.58 | 144.89 | 145.00 | 512,855 | -7.57(-4.96%) |
Jul 16, 2024 | 145.75 | 153.32 | 145.75 | 152.57 | 480,316 | +7.81(+5.40%) |
Jul 15, 2024 | 144.02 | 147.60 | 142.83 | 144.76 | 446,939 | +1.63(+1.14%) |
Jul 12, 2024 | 143.43 | 146.26 | 142.91 | 143.13 | 423,274 | +0.93(+0.65%) |
Jul 11, 2024 | 142.96 | 146.23 | 140.79 | 142.20 | 948,829 | +2.55(+1.83%) |
Jul 10, 2024 | 132.10 | 139.82 | 131.75 | 139.65 | 664,984 | +9.77(+7.52%) |
Jul 09, 2024 | 130.99 | 132.44 | 129.86 | 129.88 | 339,743 | -1.20(-0.92%) |
Jul 08, 2024 | 131.10 | 132.48 | 130.50 | 131.08 | 399,691 | +0.18(+0.14%) |
Jul 05, 2024 | 131.72 | 132.40 | 130.09 | 130.90 | 332,874 | -1.47(-1.11%) |
Jul 03, 2024 | 131.99 | 135.66 | 131.59 | 132.37 | 247,251 | +1.37(+1.05%) |
Jul 02, 2024 | 132.21 | 134.11 | 130.62 | 131.00 | 308,973 | -1.33(-1.01%) |
Jul 01, 2024 | 136.29 | 137.64 | 132.08 | 132.33 | 760,852 | -2.60(-1.93%) |
Jun 28, 2024 | 133.89 | 137.39 | 133.17 | 134.93 | 869,346 | +2.40(+1.81%) |
Jun 27, 2024 | 130.80 | 132.70 | 130.39 | 132.53 | 405,641 | +2.29(+1.76%) |
Jun 26, 2024 | 131.00 | 132.00 | 130.07 | 130.24 | 698,147 | -1.74(-1.32%) |
Jun 25, 2024 | 132.60 | 133.31 | 130.08 | 131.98 | 680,732 | -1.06(-0.80%) |
Jun 24, 2024 | 134.49 | 135.65 | 132.93 | 133.04 | 427,877 | -1.45(-1.08%) |
Jun 21, 2024 | 134.26 | 135.05 | 132.16 | 134.49 | 605,787 | +0.23(+0.17%) |
Jun 20, 2024 | 135.84 | 136.42 | 134.06 | 134.26 | 474,962 | -2.16(-1.58%) |
Jun 18, 2024 | 136.49 | 137.66 | 134.72 | 136.42 | 667,327 | -0.44(-0.32%) |
Jun 17, 2024 | 137.00 | 138.24 | 135.09 | 136.86 | 848,899 | -0.03(-0.02%) |
Jun 14, 2024 | 139.91 | 140.64 | 135.77 | 136.89 | 792,602 | -5.49(-3.86%) |
Jun 13, 2024 | 142.55 | 143.40 | 139.43 | 142.38 | 552,131 | -1.31(-0.91%) |
Jun 12, 2024 | 145.60 | 151.04 | 143.66 | 143.69 | 870,443 | +2.28(+1.61%) |
Jun 11, 2024 | 138.07 | 141.52 | 137.87 | 141.41 | 731,784 | +1.07(+0.76%) |
Jun 10, 2024 | 139.80 | 141.50 | 138.26 | 140.34 | 512,110 | -1.07(-0.76%) |
Jun 07, 2024 | 140.70 | 141.58 | 138.50 | 141.41 | 540,456 | -0.31(-0.22%) |
Jun 06, 2024 | 143.10 | 144.84 | 140.49 | 141.72 | 523,122 | -1.93(-1.34%) |
Jun 05, 2024 | 141.62 | 145.62 | 141.50 | 143.65 | 576,590 | +2.75(+1.95%) |
Jun 04, 2024 | 144.19 | 144.99 | 139.47 | 140.90 | 908,742 | -4.35(-2.99%) |