Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 131.62 | 132.41 | 131.62 | 132.41 | 325 | +1.36(+1.03%) |
Aug 22, 2024 | 132.44 | 132.44 | 131.05 | 131.05 | 5,669 | -1.07(-0.81%) |
Aug 21, 2024 | 131.61 | 132.12 | 131.61 | 132.12 | 1,539 | +0.67(+0.51%) |
Aug 20, 2024 | 131.23 | 131.51 | 131.23 | 131.46 | 9,188 | +0.00(+0.00%) |
Aug 19, 2024 | 130.44 | 131.46 | 130.44 | 131.46 | 1,191 | +0.84(+0.65%) |
Aug 16, 2024 | 130.57 | 130.64 | 130.57 | 130.61 | 485 | +0.21(+0.16%) |
Aug 15, 2024 | 130.44 | 130.50 | 130.40 | 130.40 | 1,128 | +2.05(+1.60%) |
Aug 14, 2024 | 128.03 | 128.35 | 128.03 | 128.35 | 574 | +0.44(+0.34%) |
Aug 13, 2024 | 126.86 | 127.91 | 126.64 | 127.91 | 8,414 | +2.00(+1.59%) |
Aug 12, 2024 | 126.23 | 126.23 | 125.90 | 125.91 | 1,123 | -0.45(-0.36%) |
Aug 09, 2024 | 125.43 | 126.38 | 125.43 | 126.36 | 21,682 | +0.84(+0.67%) |
Aug 08, 2024 | 124.29 | 125.53 | 124.29 | 125.52 | 6,321 | +2.59(+2.11%) |
Aug 07, 2024 | 125.06 | 125.43 | 122.93 | 122.93 | 9,379 | -0.88(-0.71%) |
Aug 06, 2024 | 124.57 | 124.57 | 123.82 | 123.82 | 818 | +1.42(+1.16%) |
Aug 05, 2024 | 122.77 | 122.77 | 122.40 | 122.40 | 1,815 | -3.50(-2.78%) |
Aug 02, 2024 | 126.43 | 126.47 | 125.59 | 125.90 | 478 | -2.63(-2.05%) |
Aug 01, 2024 | 128.71 | 128.71 | 128.53 | 128.53 | 840 | -1.65(-1.27%) |
Jul 31, 2024 | 130.29 | 130.35 | 130.18 | 130.18 | 2,604 | +1.16(+0.90%) |
Jul 30, 2024 | 128.46 | 129.02 | 128.39 | 129.02 | 580 | -0.24(-0.18%) |
Jul 29, 2024 | 129.32 | 129.47 | 128.93 | 129.26 | 1,980 | +0.40(+0.31%) |
Jul 26, 2024 | 129.55 | 129.55 | 128.86 | 128.86 | 19,750 | +1.14(+0.90%) |
Jul 25, 2024 | 128.54 | 128.54 | 127.72 | 127.72 | 949 | -0.31(-0.24%) |
Jul 24, 2024 | 128.84 | 128.84 | 128.00 | 128.03 | 2,978 | -2.74(-2.10%) |
Jul 23, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 233 | -0.38(-0.29%) |
Jul 22, 2024 | 130.79 | 131.27 | 130.70 | 131.15 | 3,316 | +1.11(+0.86%) |
Jul 19, 2024 | 131.03 | 131.03 | 130.03 | 130.03 | 1,366 | -1.09(-0.83%) |
Jul 18, 2024 | 131.25 | 131.25 | 131.12 | 131.12 | 1,645 | -1.25(-0.94%) |
Jul 17, 2024 | 132.59 | 132.64 | 132.37 | 132.37 | 1,298 | -1.41(-1.05%) |
Jul 16, 2024 | 133.02 | 133.78 | 133.02 | 133.78 | 2,350 | +0.98(+0.74%) |
Jul 15, 2024 | 133.06 | 133.32 | 132.41 | 132.80 | 5,693 | +0.72(+0.55%) |
Jul 12, 2024 | 131.62 | 132.66 | 131.62 | 132.08 | 5,687 | +0.54(+0.41%) |
Jul 11, 2024 | 132.23 | 132.23 | 131.29 | 131.54 | 2,832 | -0.90(-0.68%) |
Jul 10, 2024 | 132.33 | 132.45 | 132.33 | 132.45 | 430 | +1.05(+0.80%) |
Jul 09, 2024 | 131.45 | 131.45 | 131.35 | 131.40 | 1,012 | +0.16(+0.12%) |
Jul 08, 2024 | 131.31 | 131.33 | 131.10 | 131.24 | 2,374 | -0.11(-0.08%) |
Jul 05, 2024 | 130.39 | 131.35 | 130.39 | 131.35 | 4,092 | +1.02(+0.79%) |
Jul 03, 2024 | 130.29 | 130.32 | 130.29 | 130.32 | 246 | +0.45(+0.35%) |
Jul 02, 2024 | 129.04 | 129.87 | 129.04 | 129.87 | 1,403 | +1.12(+0.87%) |
Jul 01, 2024 | 128.78 | 128.78 | 128.47 | 128.75 | 11,697 | +0.46(+0.36%) |
Jun 28, 2024 | 128.89 | 129.53 | 128.29 | 128.29 | 4,514 | -0.47(-0.37%) |
Jun 27, 2024 | 128.48 | 128.76 | 128.48 | 128.76 | 1,891 | +0.12(+0.09%) |
Jun 26, 2024 | 128.10 | 128.65 | 128.10 | 128.65 | 2,251 | +0.36(+0.28%) |
Jun 25, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 121 | -0.14(-0.11%) |
Jun 24, 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 543 | +0.24(+0.19%) |
Jun 21, 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 3,741 | +0.12(+0.10%) |
Jun 20, 2024 | 127.81 | 128.15 | 127.79 | 128.07 | 1,046 | +0.14(+0.11%) |
Jun 18, 2024 | 127.77 | 127.93 | 127.77 | 127.93 | 932 | -0.02(-0.02%) |
Jun 17, 2024 | 126.82 | 128.04 | 126.71 | 127.95 | 22,654 | +1.33(+1.05%) |
Jun 14, 2024 | 126.46 | 126.62 | 126.46 | 126.62 | 981 | -0.35(-0.28%) |
Jun 13, 2024 | 127.17 | 127.17 | 126.35 | 126.97 | 82,575 | -0.02(-0.01%) |
Jun 12, 2024 | 127.16 | 127.16 | 126.77 | 126.99 | 7,108 | +0.97(+0.77%) |
Jun 11, 2024 | 125.85 | 126.02 | 125.77 | 126.02 | 1,912 | +0.26(+0.21%) |
Jun 10, 2024 | 125.68 | 125.77 | 125.68 | 125.77 | 1,100 | +0.20(+0.16%) |
Jun 07, 2024 | 125.58 | 125.87 | 125.56 | 125.56 | 27,303 | +0.10(+0.08%) |
Jun 06, 2024 | 125.56 | 125.56 | 125.46 | 125.46 | 503 | +0.23(+0.18%) |
Jun 05, 2024 | 124.89 | 125.23 | 124.89 | 125.23 | 1,853 | +1.15(+0.93%) |
Jun 04, 2024 | 123.67 | 124.08 | 123.58 | 124.08 | 1,718 | +0.10(+0.08%) |