Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 1,557,024 | +0.36(+0.29%) |
Aug 22, 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 2,019,637 | -0.47(-0.38%) |
Aug 21, 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 2,160,776 | +2.12(+1.74%) |
Aug 20, 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 1,798,047 | -0.50(-0.41%) |
Aug 19, 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 1,534,284 | -1.18(-0.96%) |
Aug 16, 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 1,687,440 | +2.73(+2.26%) |
Aug 15, 2024 | 120.40 | 123.58 | 119.05 | 120.54 | 2,730,061 | +4.00(+3.43%) |
Aug 14, 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 2,253,106 | -0.30(-0.26%) |
Aug 13, 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 2,901,005 | -0.76(-0.65%) |
Aug 12, 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 2,119,733 | +0.79(+0.68%) |
Aug 09, 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 1,520,943 | -1.36(-1.15%) |
Aug 08, 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 2,528,027 | -0.33(-0.28%) |
Aug 07, 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 2,185,995 | -4.75(-3.85%) |
Aug 06, 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 2,129,240 | +0.36(+0.29%) |
Aug 05, 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 2,956,733 | +1.30(+1.07%) |
Aug 02, 2024 | 119.36 | 123.53 | 117.44 | 121.59 | 3,170,975 | +1.43(+1.19%) |
Aug 01, 2024 | 121.55 | 122.09 | 118.62 | 120.16 | 2,287,331 | -0.23(-0.19%) |
Jul 31, 2024 | 119.92 | 122.25 | 119.00 | 120.39 | 2,501,870 | +0.39(+0.33%) |
Jul 30, 2024 | 117.32 | 120.42 | 116.39 | 120.00 | 1,595,287 | +2.64(+2.25%) |
Jul 29, 2024 | 118.10 | 119.77 | 116.22 | 117.36 | 1,810,524 | -0.73(-0.62%) |
Jul 26, 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 1,577,358 | -0.22(-0.19%) |
Jul 25, 2024 | 117.24 | 119.72 | 116.57 | 118.31 | 2,354,679 | +1.26(+1.08%) |
Jul 24, 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 2,764,204 | -3.35(-2.78%) |
Jul 23, 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 1,880,048 | -2.88(-2.34%) |
Jul 22, 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 2,067,826 | +0.86(+0.70%) |
Jul 19, 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 2,153,691 | +0.85(+0.70%) |
Jul 18, 2024 | 124.00 | 124.42 | 120.67 | 121.57 | 2,547,791 | -2.79(-2.24%) |
Jul 17, 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 3,395,917 | -3.12(-2.45%) |
Jul 16, 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 1,850,849 | +0.52(+0.41%) |
Jul 15, 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 2,714,389 | -5.46(-4.12%) |
Jul 12, 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 1,728,854 | +0.83(+0.63%) |
Jul 11, 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 2,147,315 | +4.09(+3.21%) |
Jul 10, 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 1,855,913 | -1.04(-0.81%) |
Jul 09, 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 1,572,836 | -0.99(-0.76%) |
Jul 08, 2024 | 128.67 | 130.13 | 127.35 | 129.53 | 1,882,658 | +1.91(+1.50%) |
Jul 05, 2024 | 124.84 | 127.89 | 123.94 | 127.62 | 1,577,697 | +2.76(+2.21%) |
Jul 03, 2024 | 128.94 | 129.16 | 124.86 | 124.86 | 1,308,356 | -4.02(-3.12%) |
Jul 02, 2024 | 129.95 | 129.95 | 127.25 | 128.88 | 1,539,774 | -1.10(-0.85%) |
Jul 01, 2024 | 131.36 | 133.78 | 129.90 | 129.99 | 3,562,687 | -1.64(-1.25%) |
Jun 28, 2024 | 130.41 | 131.79 | 130.17 | 131.63 | 9,320,368 | +1.94(+1.50%) |
Jun 27, 2024 | 127.55 | 130.01 | 127.12 | 129.69 | 2,353,940 | +1.27(+0.99%) |
Jun 26, 2024 | 128.30 | 129.19 | 126.13 | 128.41 | 2,582,375 | +0.48(+0.37%) |
Jun 25, 2024 | 129.14 | 129.28 | 127.35 | 127.94 | 1,528,630 | -1.96(-1.51%) |
Jun 24, 2024 | 128.61 | 130.87 | 127.92 | 129.90 | 2,460,816 | +1.71(+1.34%) |
Jun 21, 2024 | 127.57 | 129.30 | 126.92 | 128.19 | 3,313,217 | +1.26(+1.00%) |
Jun 20, 2024 | 125.77 | 127.22 | 124.25 | 126.92 | 2,814,927 | +0.91(+0.72%) |
Jun 18, 2024 | 126.23 | 127.28 | 124.39 | 126.02 | 2,506,416 | -0.30(-0.24%) |
Jun 17, 2024 | 124.51 | 126.40 | 123.04 | 126.31 | 1,991,908 | +1.09(+0.87%) |
Jun 14, 2024 | 123.06 | 125.29 | 122.30 | 125.22 | 1,716,704 | +1.66(+1.35%) |
Jun 13, 2024 | 124.49 | 124.49 | 121.66 | 123.56 | 1,865,284 | -0.81(-0.65%) |
Jun 12, 2024 | 126.51 | 127.18 | 123.04 | 124.36 | 2,631,144 | -1.83(-1.45%) |
Jun 11, 2024 | 126.71 | 127.72 | 125.83 | 126.19 | 1,798,414 | -0.92(-0.72%) |
Jun 10, 2024 | 125.96 | 127.57 | 125.43 | 127.11 | 1,901,792 | +1.08(+0.85%) |
Jun 07, 2024 | 128.38 | 129.62 | 125.42 | 126.04 | 2,262,561 | -2.91(-2.25%) |
Jun 06, 2024 | 130.87 | 131.59 | 127.75 | 128.94 | 3,351,156 | -4.87(-3.64%) |
Jun 05, 2024 | 133.07 | 134.96 | 130.47 | 133.81 | 2,677,555 | -0.09(-0.07%) |
Jun 04, 2024 | 138.37 | 140.60 | 133.28 | 133.90 | 2,807,572 | -5.03(-3.62%) |