Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 124.27 | 126.77 | 123.43 | 126.68 | 167,002 | +3.06(+2.48%) |
Aug 22, 2024 | 123.00 | 124.14 | 122.11 | 123.62 | 167,563 | +0.79(+0.64%) |
Aug 21, 2024 | 122.99 | 123.04 | 121.70 | 122.83 | 231,681 | +0.86(+0.71%) |
Aug 20, 2024 | 121.94 | 122.48 | 121.12 | 121.97 | 166,057 | -0.56(-0.46%) |
Aug 19, 2024 | 120.90 | 122.80 | 120.55 | 122.53 | 144,062 | +1.41(+1.16%) |
Aug 16, 2024 | 120.80 | 122.24 | 120.27 | 121.12 | 198,140 | +0.33(+0.27%) |
Aug 15, 2024 | 119.79 | 122.24 | 118.70 | 120.79 | 249,155 | +3.13(+2.66%) |
Aug 14, 2024 | 119.40 | 119.69 | 115.84 | 117.66 | 139,997 | -0.81(-0.68%) |
Aug 13, 2024 | 116.43 | 118.86 | 115.42 | 118.47 | 308,681 | +3.06(+2.65%) |
Aug 12, 2024 | 116.38 | 117.50 | 114.21 | 115.41 | 223,425 | -1.32(-1.13%) |
Aug 09, 2024 | 114.19 | 116.86 | 113.87 | 116.73 | 318,061 | +2.24(+1.96%) |
Aug 08, 2024 | 114.01 | 115.09 | 113.47 | 114.49 | 161,322 | +1.49(+1.32%) |
Aug 07, 2024 | 113.20 | 114.44 | 112.26 | 113.00 | 241,175 | +0.54(+0.48%) |
Aug 06, 2024 | 110.18 | 113.54 | 109.48 | 112.46 | 353,313 | +2.21(+2.00%) |
Aug 05, 2024 | 107.94 | 111.39 | 107.25 | 110.25 | 387,725 | -1.52(-1.36%) |
Aug 02, 2024 | 113.69 | 114.89 | 111.71 | 111.77 | 497,243 | -4.39(-3.78%) |
Aug 01, 2024 | 118.85 | 119.17 | 115.44 | 116.16 | 364,971 | -2.60(-2.19%) |
Jul 31, 2024 | 121.21 | 121.21 | 117.94 | 118.76 | 432,470 | -2.67(-2.20%) |
Jul 30, 2024 | 119.96 | 124.23 | 119.96 | 121.43 | 422,993 | +1.68(+1.40%) |
Jul 29, 2024 | 117.16 | 119.77 | 116.22 | 119.75 | 443,406 | +2.94(+2.52%) |
Jul 26, 2024 | 117.21 | 119.89 | 114.56 | 116.81 | 460,226 | +1.13(+0.98%) |
Jul 25, 2024 | 118.35 | 122.08 | 114.73 | 115.68 | 1,145,297 | -8.87(-7.12%) |
Jul 24, 2024 | 125.94 | 126.73 | 124.11 | 124.55 | 663,249 | -1.53(-1.21%) |
Jul 23, 2024 | 129.18 | 130.16 | 125.77 | 126.08 | 613,180 | -3.10(-2.40%) |
Jul 22, 2024 | 126.98 | 129.27 | 125.58 | 129.18 | 520,192 | +3.07(+2.43%) |
Jul 19, 2024 | 123.96 | 126.28 | 122.41 | 126.11 | 335,601 | +2.81(+2.28%) |
Jul 18, 2024 | 123.50 | 126.10 | 122.15 | 123.30 | 507,472 | -1.08(-0.87%) |
Jul 17, 2024 | 123.94 | 126.48 | 123.29 | 124.38 | 354,012 | -0.39(-0.31%) |
Jul 16, 2024 | 121.58 | 125.57 | 121.46 | 124.77 | 446,142 | +4.87(+4.06%) |
Jul 15, 2024 | 121.14 | 121.90 | 119.77 | 119.90 | 240,935 | -0.33(-0.27%) |
Jul 12, 2024 | 118.28 | 121.07 | 118.28 | 120.23 | 256,123 | +2.98(+2.54%) |
Jul 11, 2024 | 116.06 | 118.85 | 114.95 | 117.25 | 365,792 | +2.56(+2.23%) |
Jul 10, 2024 | 115.02 | 115.02 | 113.64 | 114.69 | 234,707 | -0.26(-0.23%) |
Jul 09, 2024 | 115.52 | 115.89 | 113.99 | 114.95 | 258,110 | -0.79(-0.68%) |
Jul 08, 2024 | 116.96 | 117.62 | 115.55 | 115.74 | 215,904 | -0.59(-0.51%) |
Jul 05, 2024 | 114.53 | 116.59 | 114.53 | 116.33 | 123,260 | +1.30(+1.13%) |
Jul 03, 2024 | 116.07 | 116.07 | 113.72 | 115.03 | 85,448 | -0.72(-0.62%) |
Jul 02, 2024 | 115.40 | 116.79 | 115.26 | 115.75 | 162,330 | +0.59(+0.51%) |
Jul 01, 2024 | 116.57 | 117.73 | 114.64 | 115.16 | 183,849 | -0.63(-0.54%) |
Jun 28, 2024 | 115.46 | 116.08 | 113.90 | 115.79 | 1,248,141 | +1.26(+1.10%) |
Jun 27, 2024 | 115.17 | 115.54 | 113.71 | 114.53 | 341,671 | -0.23(-0.20%) |
Jun 26, 2024 | 114.28 | 115.40 | 113.14 | 114.76 | 204,113 | +0.08(+0.07%) |
Jun 25, 2024 | 115.08 | 115.45 | 114.09 | 114.68 | 150,406 | -0.21(-0.18%) |
Jun 24, 2024 | 116.41 | 116.41 | 114.89 | 114.89 | 216,173 | -1.13(-0.97%) |
Jun 21, 2024 | 115.82 | 116.38 | 115.41 | 116.02 | 397,229 | +0.27(+0.23%) |
Jun 20, 2024 | 114.06 | 115.98 | 114.06 | 115.75 | 264,382 | +0.72(+0.63%) |
Jun 18, 2024 | 117.32 | 117.77 | 114.56 | 115.03 | 346,621 | -2.27(-1.94%) |
Jun 17, 2024 | 115.87 | 117.77 | 114.11 | 117.30 | 202,840 | +0.99(+0.85%) |
Jun 14, 2024 | 115.74 | 116.85 | 115.61 | 116.31 | 394,111 | -0.42(-0.36%) |
Jun 13, 2024 | 118.29 | 118.77 | 114.62 | 116.73 | 266,936 | -1.29(-1.09%) |
Jun 12, 2024 | 119.40 | 120.52 | 117.57 | 118.02 | 435,502 | +0.67(+0.57%) |
Jun 11, 2024 | 118.40 | 118.40 | 116.01 | 117.35 | 236,026 | -1.24(-1.05%) |
Jun 10, 2024 | 119.15 | 121.02 | 117.38 | 118.59 | 299,474 | -2.52(-2.08%) |
Jun 07, 2024 | 120.84 | 121.47 | 119.67 | 121.11 | 166,267 | +0.11(+0.09%) |
Jun 06, 2024 | 120.57 | 121.59 | 120.52 | 121.00 | 211,006 | +0.13(+0.11%) |
Jun 05, 2024 | 119.71 | 121.09 | 118.06 | 120.87 | 269,098 | +1.55(+1.30%) |
Jun 04, 2024 | 121.23 | 121.23 | 119.14 | 119.32 | 265,487 | -2.00(-1.65%) |