Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 127.58 | 127.93 | 126.78 | 127.89 | 1,390,786 | +0.86(+0.68%) |
Aug 21, 2024 | 126.00 | 127.10 | 125.45 | 127.03 | 1,616,317 | +1.78(+1.42%) |
Aug 20, 2024 | 125.09 | 125.73 | 124.64 | 125.25 | 975,233 | +0.04(+0.03%) |
Aug 19, 2024 | 125.20 | 126.21 | 124.69 | 125.21 | 1,562,403 | +0.01(+0.01%) |
Aug 16, 2024 | 125.76 | 125.76 | 124.90 | 125.20 | 1,171,508 | -0.62(-0.49%) |
Aug 15, 2024 | 125.29 | 126.29 | 125.29 | 125.82 | 1,250,159 | +0.72(+0.58%) |
Aug 14, 2024 | 125.36 | 125.65 | 124.48 | 125.10 | 1,637,910 | -0.31(-0.25%) |
Aug 13, 2024 | 123.68 | 125.75 | 123.35 | 125.41 | 1,284,071 | +1.66(+1.34%) |
Aug 12, 2024 | 124.40 | 124.68 | 123.13 | 123.75 | 1,751,620 | -0.71(-0.57%) |
Aug 09, 2024 | 124.17 | 124.72 | 123.00 | 124.46 | 1,209,971 | +0.09(+0.07%) |
Aug 08, 2024 | 122.66 | 124.95 | 122.07 | 124.37 | 2,028,041 | +1.15(+0.93%) |
Aug 07, 2024 | 125.01 | 127.19 | 123.08 | 123.22 | 1,880,245 | -2.00(-1.60%) |
Aug 06, 2024 | 124.70 | 126.82 | 124.07 | 125.22 | 1,547,497 | +0.52(+0.42%) |
Aug 05, 2024 | 127.81 | 128.00 | 124.28 | 124.70 | 2,256,901 | -2.58(-2.03%) |
Aug 02, 2024 | 126.42 | 127.52 | 124.65 | 127.28 | 2,417,745 | +0.79(+0.62%) |
Aug 01, 2024 | 127.40 | 128.68 | 125.61 | 126.49 | 2,113,137 | -1.53(-1.20%) |
Jul 31, 2024 | 128.96 | 129.92 | 127.93 | 128.02 | 2,494,183 | +0.10(+0.08%) |
Jul 30, 2024 | 127.18 | 128.41 | 127.07 | 127.92 | 1,657,882 | +1.15(+0.91%) |
Jul 29, 2024 | 126.01 | 127.11 | 125.24 | 126.77 | 971,596 | +1.02(+0.81%) |
Jul 26, 2024 | 124.45 | 126.19 | 124.26 | 125.75 | 1,371,623 | +1.77(+1.43%) |
Jul 25, 2024 | 124.10 | 127.40 | 123.77 | 123.98 | 1,829,046 | +0.74(+0.60%) |
Jul 24, 2024 | 124.00 | 124.08 | 122.68 | 123.24 | 2,784,448 | -0.47(-0.38%) |
Jul 23, 2024 | 122.38 | 124.23 | 122.13 | 123.71 | 1,809,353 | +0.73(+0.59%) |
Jul 22, 2024 | 123.07 | 123.64 | 121.33 | 122.98 | 1,586,027 | +0.30(+0.24%) |
Jul 19, 2024 | 124.48 | 124.89 | 122.31 | 122.68 | 1,822,258 | -1.56(-1.26%) |
Jul 18, 2024 | 125.55 | 128.18 | 123.80 | 124.24 | 2,757,419 | -2.57(-2.03%) |
Jul 17, 2024 | 124.58 | 126.92 | 124.57 | 126.81 | 3,489,129 | +2.53(+2.04%) |
Jul 16, 2024 | 121.54 | 124.31 | 121.49 | 124.28 | 1,791,508 | +2.65(+2.18%) |
Jul 15, 2024 | 118.58 | 121.86 | 118.58 | 121.63 | 1,979,806 | +3.33(+2.81%) |
Jul 12, 2024 | 117.82 | 118.85 | 117.43 | 118.30 | 1,453,515 | +1.24(+1.06%) |
Jul 11, 2024 | 116.84 | 118.52 | 116.57 | 117.06 | 1,609,295 | +0.09(+0.08%) |
Jul 10, 2024 | 117.08 | 117.08 | 115.40 | 116.97 | 2,368,123 | -0.05(-0.04%) |
Jul 09, 2024 | 116.01 | 117.22 | 115.80 | 117.02 | 1,802,172 | +0.85(+0.73%) |
Jul 08, 2024 | 117.48 | 118.00 | 115.77 | 116.17 | 1,601,577 | -1.37(-1.17%) |
Jul 05, 2024 | 117.73 | 117.73 | 116.33 | 117.54 | 1,585,818 | +0.11(+0.09%) |
Jul 03, 2024 | 118.20 | 118.38 | 117.38 | 117.43 | 1,094,577 | -0.95(-0.80%) |
Jul 02, 2024 | 116.77 | 118.43 | 116.23 | 118.38 | 1,717,596 | +1.38(+1.18%) |
Jul 01, 2024 | 118.97 | 120.14 | 116.36 | 117.00 | 1,726,688 | -1.56(-1.32%) |
Jun 28, 2024 | 117.57 | 119.83 | 117.52 | 118.56 | 6,556,911 | +0.72(+0.61%) |
Jun 27, 2024 | 117.21 | 118.19 | 115.54 | 117.84 | 2,610,001 | +0.45(+0.38%) |
Jun 26, 2024 | 125.00 | 125.00 | 117.31 | 117.39 | 5,176,051 | -7.64(-6.11%) |
Jun 25, 2024 | 126.13 | 126.48 | 124.77 | 125.03 | 2,508,781 | -1.05(-0.83%) |
Jun 24, 2024 | 126.22 | 127.75 | 125.59 | 126.08 | 1,735,946 | +0.12(+0.10%) |
Jun 21, 2024 | 125.61 | 126.19 | 125.16 | 125.96 | 2,897,451 | +0.88(+0.70%) |
Jun 20, 2024 | 125.29 | 126.20 | 124.84 | 125.08 | 2,256,781 | -0.38(-0.30%) |
Jun 18, 2024 | 124.93 | 125.56 | 124.03 | 125.46 | 1,181,741 | +0.75(+0.60%) |
Jun 17, 2024 | 121.52 | 124.89 | 120.80 | 124.71 | 1,477,951 | +2.72(+2.23%) |
Jun 14, 2024 | 122.60 | 122.84 | 121.46 | 121.99 | 1,144,904 | -0.68(-0.55%) |
Jun 13, 2024 | 122.12 | 122.85 | 121.25 | 122.67 | 1,528,159 | -0.15(-0.12%) |
Jun 12, 2024 | 124.25 | 124.51 | 122.69 | 122.82 | 1,889,319 | -1.11(-0.90%) |
Jun 11, 2024 | 121.81 | 124.13 | 121.62 | 123.93 | 2,435,615 | +1.99(+1.63%) |
Jun 10, 2024 | 122.12 | 122.48 | 120.75 | 121.94 | 2,717,782 | -0.64(-0.52%) |
Jun 07, 2024 | 121.30 | 124.16 | 121.30 | 122.58 | 1,976,290 | +0.75(+0.62%) |
Jun 06, 2024 | 121.86 | 122.81 | 121.49 | 121.83 | 1,177,264 | +0.19(+0.16%) |
Jun 05, 2024 | 121.71 | 121.99 | 120.10 | 121.64 | 1,166,421 | +0.07(+0.06%) |
Jun 04, 2024 | 119.77 | 122.26 | 119.31 | 121.57 | 1,265,986 | +1.42(+1.18%) |