Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 124.81 | 124.94 | 123.93 | 124.21 | 716,068 | -0.27(-0.22%) |
Aug 21, 2024 | 124.36 | 124.56 | 123.94 | 124.48 | 585,361 | +0.57(+0.46%) |
Aug 20, 2024 | 124.36 | 124.41 | 123.78 | 123.91 | 584,507 | -0.64(-0.51%) |
Aug 19, 2024 | 123.73 | 124.55 | 123.73 | 124.55 | 617,806 | +0.83(+0.67%) |
Aug 16, 2024 | 123.00 | 123.77 | 123.00 | 123.72 | 594,664 | +0.42(+0.34%) |
Aug 15, 2024 | 123.08 | 123.44 | 122.62 | 123.30 | 532,389 | +1.57(+1.29%) |
Aug 14, 2024 | 121.20 | 122.06 | 121.16 | 121.73 | 545,680 | +0.54(+0.45%) |
Aug 13, 2024 | 120.37 | 121.22 | 119.85 | 121.19 | 666,681 | +1.25(+1.04%) |
Aug 12, 2024 | 120.55 | 120.61 | 119.57 | 119.94 | 652,136 | -0.41(-0.34%) |
Aug 09, 2024 | 120.12 | 120.70 | 119.44 | 120.35 | 763,218 | +0.06(+0.05%) |
Aug 08, 2024 | 118.77 | 120.38 | 118.65 | 120.29 | 652,373 | +2.08(+1.76%) |
Aug 07, 2024 | 119.87 | 120.53 | 118.06 | 118.21 | 809,191 | -0.51(-0.43%) |
Aug 06, 2024 | 118.11 | 120.14 | 117.86 | 118.72 | 1,094,940 | +0.82(+0.70%) |
Aug 05, 2024 | 118.05 | 118.83 | 117.33 | 117.90 | 2,093,489 | -2.71(-2.25%) |
Aug 02, 2024 | 121.60 | 122.07 | 119.50 | 120.61 | 1,167,085 | -2.04(-1.66%) |
Aug 01, 2024 | 124.28 | 124.70 | 122.14 | 122.65 | 858,329 | -1.68(-1.35%) |
Jul 31, 2024 | 124.25 | 125.07 | 123.86 | 124.33 | 912,358 | +0.83(+0.67%) |
Jul 30, 2024 | 123.40 | 123.82 | 123.08 | 123.50 | 707,188 | +0.19(+0.15%) |
Jul 29, 2024 | 123.66 | 123.68 | 122.85 | 123.31 | 1,241,163 | -0.21(-0.17%) |
Jul 26, 2024 | 122.81 | 123.90 | 122.64 | 123.52 | 962,209 | +1.47(+1.20%) |
Jul 25, 2024 | 121.61 | 123.28 | 121.49 | 122.05 | 1,018,183 | +0.43(+0.35%) |
Jul 24, 2024 | 122.15 | 122.48 | 121.51 | 121.62 | 835,056 | -0.61(-0.50%) |
Jul 23, 2024 | 122.58 | 122.75 | 122.19 | 122.23 | 718,252 | -0.70(-0.57%) |
Jul 22, 2024 | 122.68 | 122.95 | 121.95 | 122.93 | 687,044 | +0.50(+0.41%) |
Jul 19, 2024 | 123.50 | 123.50 | 122.30 | 122.43 | 624,001 | -0.89(-0.72%) |
Jul 18, 2024 | 123.90 | 125.04 | 123.11 | 123.32 | 1,049,010 | -0.97(-0.78%) |
Jul 17, 2024 | 123.38 | 124.76 | 123.38 | 124.29 | 964,257 | +0.44(+0.36%) |
Jul 16, 2024 | 122.25 | 123.85 | 122.11 | 123.85 | 914,717 | +1.81(+1.48%) |
Jul 15, 2024 | 121.80 | 122.58 | 121.70 | 122.04 | 638,172 | +0.56(+0.46%) |
Jul 12, 2024 | 121.24 | 122.17 | 121.05 | 121.48 | 814,252 | +0.55(+0.45%) |
Jul 11, 2024 | 120.22 | 121.02 | 120.09 | 120.93 | 669,559 | +0.99(+0.83%) |
Jul 10, 2024 | 119.04 | 120.00 | 118.88 | 119.94 | 791,411 | +1.11(+0.93%) |
Jul 09, 2024 | 118.75 | 119.37 | 118.48 | 118.83 | 807,893 | +0.03(+0.03%) |
Jul 08, 2024 | 118.72 | 119.31 | 118.58 | 118.80 | 738,912 | +0.23(+0.19%) |
Jul 05, 2024 | 119.06 | 119.06 | 118.15 | 118.57 | 777,580 | -0.30(-0.25%) |
Jul 03, 2024 | 118.88 | 119.24 | 118.71 | 118.87 | 600,174 | +0.17(+0.14%) |
Jul 02, 2024 | 118.34 | 118.72 | 118.09 | 118.70 | 607,978 | +0.36(+0.30%) |
Jul 01, 2024 | 119.04 | 119.56 | 118.16 | 118.34 | 844,595 | -0.26(-0.22%) |
Jun 28, 2024 | 118.58 | 119.28 | 118.18 | 118.60 | 991,733 | +0.29(+0.25%) |
Jun 27, 2024 | 118.37 | 118.40 | 117.67 | 118.31 | 706,954 | +0.00(+0.00%) |
Jun 26, 2024 | 118.53 | 118.53 | 118.00 | 118.31 | 705,159 | -0.48(-0.40%) |
Jun 25, 2024 | 119.61 | 119.61 | 118.42 | 118.79 | 1,521,499 | -0.94(-0.79%) |
Jun 24, 2024 | 119.10 | 120.22 | 119.05 | 119.73 | 1,322,265 | +0.85(+0.72%) |
Jun 21, 2024 | 119.25 | 119.27 | 118.66 | 118.88 | 855,246 | -0.32(-0.27%) |
Jun 20, 2024 | 118.67 | 119.37 | 118.53 | 119.20 | 906,846 | +0.41(+0.34%) |
Jun 18, 2024 | 118.47 | 119.04 | 118.41 | 118.79 | 789,307 | +0.42(+0.35%) |
Jun 17, 2024 | 117.38 | 118.41 | 117.09 | 118.37 | 739,290 | +0.96(+0.82%) |
Jun 14, 2024 | 117.26 | 117.52 | 116.61 | 117.41 | 641,706 | -0.38(-0.32%) |
Jun 13, 2024 | 117.97 | 117.97 | 117.06 | 117.79 | 636,412 | +0.32(+0.27%) |
Jun 12, 2024 | 118.77 | 118.84 | 117.20 | 117.47 | 817,292 | -0.03(-0.03%) |
Jun 11, 2024 | 117.69 | 117.74 | 116.79 | 117.50 | 667,233 | -0.70(-0.60%) |
Jun 10, 2024 | 117.86 | 118.24 | 117.43 | 118.20 | 779,277 | +0.30(+0.25%) |
Jun 07, 2024 | 117.87 | 118.75 | 117.58 | 117.91 | 599,862 | -0.16(-0.13%) |
Jun 06, 2024 | 118.09 | 118.53 | 117.77 | 118.07 | 591,063 | -0.20(-0.17%) |
Jun 05, 2024 | 118.11 | 118.26 | 117.39 | 118.26 | 796,691 | +0.49(+0.41%) |
Jun 04, 2024 | 117.58 | 117.99 | 117.16 | 117.78 | 592,362 | -0.33(-0.28%) |