Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 140.49 | 141.68 | 139.95 | 140.65 | 322,364 | -0.41(-0.29%) |
Aug 26, 2024 | 142.55 | 143.35 | 140.92 | 141.06 | 240,951 | -0.99(-0.70%) |
Aug 23, 2024 | 139.92 | 142.44 | 139.60 | 142.05 | 427,069 | +2.50(+1.79%) |
Aug 22, 2024 | 139.33 | 140.16 | 138.14 | 139.55 | 360,449 | -0.21(-0.15%) |
Aug 21, 2024 | 139.51 | 140.28 | 138.93 | 139.76 | 345,904 | +1.25(+0.90%) |
Aug 20, 2024 | 140.12 | 140.88 | 138.36 | 138.51 | 454,583 | -1.33(-0.95%) |
Aug 19, 2024 | 139.83 | 141.43 | 139.30 | 139.84 | 342,681 | +0.40(+0.29%) |
Aug 16, 2024 | 139.03 | 140.20 | 138.96 | 139.44 | 448,743 | +0.34(+0.24%) |
Aug 15, 2024 | 139.17 | 140.91 | 138.39 | 139.10 | 447,096 | +1.93(+1.41%) |
Aug 14, 2024 | 137.13 | 138.45 | 136.61 | 137.17 | 590,712 | +0.61(+0.45%) |
Aug 13, 2024 | 135.50 | 137.31 | 135.07 | 136.56 | 821,427 | +2.15(+1.60%) |
Aug 12, 2024 | 135.78 | 135.78 | 133.86 | 134.41 | 495,218 | -1.41(-1.04%) |
Aug 09, 2024 | 137.23 | 138.81 | 135.33 | 135.82 | 444,658 | -1.92(-1.39%) |
Aug 08, 2024 | 138.09 | 138.94 | 136.42 | 137.74 | 550,220 | +0.95(+0.69%) |
Aug 07, 2024 | 139.19 | 140.84 | 136.21 | 136.79 | 581,495 | -1.31(-0.95%) |
Aug 06, 2024 | 137.90 | 139.86 | 135.71 | 138.10 | 670,131 | -0.28(-0.20%) |
Aug 05, 2024 | 136.57 | 140.04 | 134.36 | 138.38 | 1,221,185 | -2.34(-1.66%) |
Aug 02, 2024 | 140.48 | 141.06 | 137.60 | 140.72 | 869,912 | -3.64(-2.52%) |
Aug 01, 2024 | 139.55 | 149.96 | 136.47 | 144.36 | 2,019,802 | +8.78(+6.48%) |
Jul 31, 2024 | 135.61 | 138.49 | 133.53 | 135.58 | 839,697 | +0.32(+0.24%) |
Jul 30, 2024 | 132.78 | 136.36 | 131.22 | 135.26 | 660,059 | +2.82(+2.13%) |
Jul 29, 2024 | 132.59 | 133.64 | 130.64 | 132.44 | 863,696 | +0.73(+0.55%) |
Jul 26, 2024 | 133.00 | 134.23 | 131.37 | 131.71 | 974,624 | +0.10(+0.08%) |
Jul 25, 2024 | 125.75 | 132.48 | 124.85 | 131.61 | 1,178,187 | +6.81(+5.46%) |
Jul 24, 2024 | 127.57 | 128.38 | 124.69 | 124.80 | 782,622 | -3.84(-2.99%) |
Jul 23, 2024 | 128.78 | 130.30 | 128.25 | 128.64 | 438,358 | -1.40(-1.08%) |
Jul 22, 2024 | 127.75 | 130.36 | 125.42 | 130.04 | 712,324 | +3.11(+2.45%) |
Jul 19, 2024 | 128.29 | 128.46 | 125.39 | 126.93 | 441,256 | -1.30(-1.01%) |
Jul 18, 2024 | 132.04 | 135.66 | 128.21 | 128.23 | 704,046 | -4.48(-3.38%) |
Jul 17, 2024 | 134.18 | 135.41 | 132.15 | 132.71 | 760,998 | -2.72(-2.01%) |
Jul 16, 2024 | 127.60 | 135.85 | 127.10 | 135.43 | 736,199 | +8.39(+6.60%) |
Jul 15, 2024 | 125.27 | 127.94 | 125.02 | 127.04 | 511,660 | +1.54(+1.23%) |
Jul 12, 2024 | 125.74 | 126.77 | 124.50 | 125.50 | 288,289 | +0.37(+0.30%) |
Jul 11, 2024 | 124.48 | 125.97 | 124.16 | 125.13 | 432,281 | +2.69(+2.20%) |
Jul 10, 2024 | 120.42 | 122.67 | 119.66 | 122.44 | 378,623 | +2.42(+2.02%) |
Jul 09, 2024 | 119.36 | 120.33 | 118.83 | 120.02 | 270,382 | +0.17(+0.14%) |
Jul 08, 2024 | 120.04 | 120.36 | 119.08 | 119.85 | 379,408 | +0.72(+0.60%) |
Jul 05, 2024 | 120.96 | 121.07 | 119.04 | 119.13 | 749,666 | -2.12(-1.75%) |
Jul 03, 2024 | 121.73 | 122.15 | 120.75 | 121.25 | 497,453 | +0.35(+0.29%) |
Jul 02, 2024 | 119.30 | 121.03 | 118.41 | 120.90 | 409,071 | +1.50(+1.26%) |
Jul 01, 2024 | 123.23 | 124.08 | 119.34 | 119.40 | 502,264 | -3.21(-2.62%) |
Jun 28, 2024 | 125.56 | 126.20 | 121.43 | 122.61 | 805,713 | -2.04(-1.64%) |
Jun 27, 2024 | 123.38 | 124.78 | 122.00 | 124.65 | 430,978 | +1.78(+1.45%) |
Jun 26, 2024 | 123.17 | 124.43 | 122.36 | 122.87 | 418,269 | -0.60(-0.49%) |
Jun 25, 2024 | 126.98 | 127.22 | 122.84 | 123.47 | 599,580 | -4.53(-3.54%) |
Jun 24, 2024 | 126.15 | 129.82 | 125.15 | 128.00 | 551,043 | +2.10(+1.67%) |
Jun 21, 2024 | 126.34 | 126.34 | 123.80 | 125.90 | 2,371,317 | -0.01(-0.01%) |
Jun 20, 2024 | 126.00 | 126.76 | 125.32 | 125.91 | 311,273 | -0.43(-0.34%) |
Jun 18, 2024 | 125.05 | 126.64 | 125.05 | 126.34 | 449,653 | +1.25(+1.00%) |
Jun 17, 2024 | 123.42 | 125.12 | 123.42 | 125.09 | 264,834 | +1.31(+1.06%) |
Jun 14, 2024 | 125.00 | 126.49 | 122.74 | 123.78 | 648,643 | -2.70(-2.13%) |
Jun 13, 2024 | 127.84 | 128.16 | 124.23 | 126.48 | 900,727 | -1.93(-1.50%) |
Jun 12, 2024 | 127.18 | 129.60 | 127.18 | 128.41 | 575,186 | +4.19(+3.37%) |
Jun 11, 2024 | 125.74 | 125.92 | 124.00 | 124.22 | 325,262 | -2.24(-1.77%) |
Jun 10, 2024 | 124.87 | 127.01 | 124.84 | 126.46 | 233,162 | +0.57(+0.45%) |
Jun 07, 2024 | 125.00 | 126.63 | 124.51 | 125.89 | 336,679 | -0.01(-0.01%) |
Jun 06, 2024 | 128.54 | 129.59 | 125.76 | 125.90 | 451,633 | -2.98(-2.31%) |
Jun 05, 2024 | 127.38 | 128.97 | 126.20 | 128.88 | 334,555 | +1.87(+1.47%) |
Jun 04, 2024 | 127.00 | 128.85 | 126.36 | 127.01 | 529,994 | -0.24(-0.19%) |