Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 141.17 | 142.06 | 141.07 | 141.57 | 457,859 | +0.59(+0.42%) |
Aug 16, 2024 | 142.17 | 142.70 | 140.65 | 140.98 | 643,661 | -1.05(-0.74%) |
Aug 15, 2024 | 141.29 | 143.00 | 140.59 | 142.03 | 883,672 | +0.36(+0.25%) |
Aug 14, 2024 | 141.00 | 142.80 | 140.16 | 141.67 | 562,397 | +0.28(+0.20%) |
Aug 13, 2024 | 142.47 | 142.72 | 141.21 | 141.39 | 873,219 | -1.17(-0.82%) |
Aug 12, 2024 | 142.11 | 142.78 | 141.09 | 142.56 | 676,684 | +0.28(+0.20%) |
Aug 09, 2024 | 144.85 | 145.01 | 140.27 | 142.28 | 1,057,112 | -2.43(-1.68%) |
Aug 08, 2024 | 143.43 | 146.59 | 143.16 | 144.71 | 1,188,265 | +0.92(+0.64%) |
Aug 07, 2024 | 143.89 | 146.40 | 143.63 | 143.79 | 797,594 | +0.19(+0.13%) |
Aug 06, 2024 | 144.15 | 145.65 | 142.95 | 143.60 | 1,132,179 | +0.88(+0.62%) |
Aug 05, 2024 | 148.99 | 149.00 | 142.70 | 142.72 | 1,310,825 | -4.63(-3.14%) |
Aug 02, 2024 | 147.08 | 148.16 | 144.03 | 147.35 | 1,211,864 | +2.85(+1.97%) |
Aug 01, 2024 | 142.99 | 145.47 | 142.13 | 144.50 | 1,109,509 | +2.14(+1.50%) |
Jul 31, 2024 | 141.68 | 142.99 | 141.35 | 142.36 | 1,123,991 | -1.31(-0.91%) |
Jul 30, 2024 | 141.43 | 143.92 | 141.43 | 143.67 | 848,180 | +2.31(+1.63%) |
Jul 29, 2024 | 141.99 | 142.00 | 139.90 | 141.36 | 748,325 | -0.35(-0.25%) |
Jul 26, 2024 | 141.09 | 142.35 | 140.37 | 141.71 | 645,038 | +1.61(+1.15%) |
Jul 25, 2024 | 143.00 | 144.30 | 139.30 | 140.10 | 1,009,079 | -2.30(-1.62%) |
Jul 24, 2024 | 141.11 | 143.41 | 140.74 | 142.40 | 987,291 | +1.91(+1.36%) |
Jul 23, 2024 | 141.30 | 141.81 | 140.24 | 140.49 | 573,636 | -1.31(-0.92%) |
Jul 22, 2024 | 140.91 | 142.25 | 140.55 | 141.80 | 546,092 | +0.64(+0.45%) |
Jul 19, 2024 | 141.50 | 142.11 | 140.37 | 141.16 | 856,020 | -0.19(-0.13%) |
Jul 18, 2024 | 141.74 | 144.26 | 140.52 | 141.35 | 835,282 | -1.18(-0.83%) |
Jul 17, 2024 | 139.57 | 143.46 | 139.08 | 142.53 | 1,192,033 | +3.45(+2.48%) |
Jul 16, 2024 | 137.25 | 139.22 | 136.81 | 139.08 | 670,054 | +2.75(+2.02%) |
Jul 15, 2024 | 138.25 | 138.56 | 136.23 | 136.33 | 794,674 | -2.75(-1.98%) |
Jul 12, 2024 | 136.95 | 140.75 | 136.75 | 139.08 | 1,207,420 | +2.86(+2.10%) |
Jul 11, 2024 | 133.46 | 137.22 | 133.24 | 136.22 | 1,251,033 | +3.99(+3.02%) |
Jul 10, 2024 | 131.24 | 132.44 | 130.86 | 132.23 | 681,658 | +1.51(+1.16%) |
Jul 09, 2024 | 129.54 | 131.31 | 128.87 | 130.72 | 698,188 | +0.80(+0.62%) |
Jul 08, 2024 | 130.35 | 130.81 | 129.66 | 129.92 | 874,614 | -0.09(-0.07%) |
Jul 05, 2024 | 128.63 | 130.18 | 127.21 | 130.01 | 713,907 | +2.05(+1.60%) |
Jul 03, 2024 | 128.60 | 129.88 | 127.84 | 127.96 | 402,685 | -0.50(-0.39%) |
Jul 02, 2024 | 128.08 | 129.80 | 127.80 | 128.46 | 665,363 | +0.70(+0.55%) |
Jul 01, 2024 | 129.48 | 130.96 | 127.20 | 127.76 | 769,768 | -1.40(-1.08%) |
Jun 28, 2024 | 129.75 | 129.92 | 128.27 | 129.16 | 1,201,892 | -0.11(-0.09%) |
Jun 27, 2024 | 129.30 | 129.47 | 127.98 | 129.27 | 662,055 | -0.31(-0.24%) |
Jun 26, 2024 | 128.39 | 129.75 | 128.13 | 129.58 | 691,108 | +0.21(+0.16%) |
Jun 25, 2024 | 132.30 | 132.34 | 129.22 | 129.37 | 782,365 | -2.81(-2.13%) |
Jun 24, 2024 | 130.83 | 133.35 | 130.69 | 132.18 | 802,046 | +1.64(+1.26%) |
Jun 21, 2024 | 130.28 | 131.69 | 129.46 | 130.54 | 1,964,923 | +0.28(+0.21%) |
Jun 20, 2024 | 130.50 | 131.00 | 129.45 | 130.26 | 1,061,583 | -0.21(-0.16%) |
Jun 18, 2024 | 128.19 | 130.65 | 128.13 | 130.47 | 1,090,623 | +1.75(+1.36%) |
Jun 17, 2024 | 128.28 | 130.03 | 127.36 | 128.72 | 781,875 | -0.58(-0.45%) |
Jun 14, 2024 | 128.41 | 129.69 | 127.44 | 129.30 | 963,786 | +0.08(+0.06%) |
Jun 13, 2024 | 128.10 | 129.93 | 127.19 | 129.22 | 947,214 | +1.09(+0.85%) |
Jun 12, 2024 | 130.57 | 130.88 | 128.05 | 128.13 | 846,692 | +0.21(+0.16%) |
Jun 11, 2024 | 127.52 | 128.87 | 127.10 | 127.92 | 1,050,548 | -0.64(-0.50%) |
Jun 10, 2024 | 128.00 | 128.85 | 127.33 | 128.56 | 1,185,308 | +0.31(+0.24%) |
Jun 07, 2024 | 129.27 | 129.56 | 128.15 | 128.25 | 1,096,067 | -2.37(-1.81%) |
Jun 06, 2024 | 131.10 | 132.16 | 130.13 | 130.62 | 797,869 | -1.06(-0.80%) |
Jun 05, 2024 | 132.62 | 132.62 | 131.11 | 131.68 | 861,086 | -1.14(-0.86%) |
Jun 04, 2024 | 130.77 | 133.16 | 130.24 | 132.82 | 1,134,787 | +2.05(+1.57%) |