Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 136.29 | 139.37 | 136.01 | 139.14 | 81,369 | +3.95(+2.92%) |
Aug 22, 2024 | 136.46 | 136.46 | 134.96 | 135.19 | 94,151 | -1.17(-0.86%) |
Aug 21, 2024 | 135.48 | 136.36 | 134.83 | 136.36 | 423,821 | +1.96(+1.46%) |
Aug 20, 2024 | 135.74 | 135.89 | 134.03 | 134.40 | 80,841 | -1.44(-1.06%) |
Aug 19, 2024 | 135.06 | 135.84 | 134.82 | 135.84 | 102,457 | +1.23(+0.91%) |
Aug 16, 2024 | 134.25 | 135.59 | 134.06 | 134.61 | 82,800 | +0.08(+0.06%) |
Aug 15, 2024 | 133.65 | 135.30 | 133.44 | 134.53 | 69,275 | +3.23(+2.46%) |
Aug 14, 2024 | 132.56 | 132.63 | 131.04 | 131.30 | 73,251 | -0.98(-0.74%) |
Aug 13, 2024 | 131.35 | 132.48 | 130.50 | 132.28 | 89,242 | +1.89(+1.45%) |
Aug 12, 2024 | 131.74 | 131.74 | 129.93 | 130.39 | 116,057 | -1.10(-0.84%) |
Aug 09, 2024 | 131.65 | 131.95 | 130.72 | 131.49 | 86,117 | +0.03(+0.02%) |
Aug 08, 2024 | 129.59 | 131.57 | 129.56 | 131.46 | 97,513 | +3.18(+2.48%) |
Aug 07, 2024 | 132.13 | 132.13 | 128.05 | 128.28 | 125,359 | -1.80(-1.38%) |
Aug 06, 2024 | 129.11 | 131.56 | 128.03 | 130.08 | 276,114 | +1.59(+1.24%) |
Aug 05, 2024 | 125.57 | 130.12 | 125.15 | 128.49 | 162,686 | -4.17(-3.14%) |
Aug 02, 2024 | 133.00 | 133.72 | 131.54 | 132.66 | 373,951 | -4.64(-3.38%) |
Aug 01, 2024 | 141.73 | 142.04 | 136.30 | 137.30 | 414,552 | -4.20(-2.97%) |
Jul 31, 2024 | 141.43 | 143.97 | 140.32 | 141.50 | 383,045 | +1.19(+0.85%) |
Jul 30, 2024 | 140.63 | 141.25 | 139.52 | 140.31 | 105,354 | +0.47(+0.34%) |
Jul 29, 2024 | 141.18 | 141.60 | 139.14 | 139.84 | 178,876 | -0.70(-0.50%) |
Jul 26, 2024 | 139.91 | 141.10 | 139.20 | 140.54 | 131,629 | +2.50(+1.81%) |
Jul 25, 2024 | 136.48 | 140.03 | 136.48 | 138.04 | 127,658 | +1.87(+1.37%) |
Jul 24, 2024 | 138.63 | 139.75 | 136.17 | 136.17 | 108,212 | -3.01(-2.16%) |
Jul 23, 2024 | 137.83 | 139.94 | 137.43 | 139.18 | 129,924 | +0.92(+0.67%) |
Jul 22, 2024 | 136.83 | 138.34 | 135.33 | 138.26 | 158,543 | +2.25(+1.65%) |
Jul 19, 2024 | 137.06 | 137.06 | 135.54 | 136.01 | 69,100 | -0.74(-0.54%) |
Jul 18, 2024 | 138.94 | 140.54 | 136.21 | 136.75 | 255,300 | -2.19(-1.58%) |
Jul 17, 2024 | 139.56 | 141.93 | 138.83 | 138.94 | 238,419 | -1.60(-1.14%) |
Jul 16, 2024 | 136.84 | 140.74 | 136.84 | 140.54 | 215,978 | +4.63(+3.41%) |
Jul 15, 2024 | 134.93 | 136.86 | 134.66 | 135.91 | 228,833 | +2.21(+1.65%) |
Jul 12, 2024 | 133.24 | 134.78 | 133.24 | 133.70 | 83,987 | +1.42(+1.07%) |
Jul 11, 2024 | 130.58 | 132.59 | 130.58 | 132.28 | 75,330 | +3.70(+2.88%) |
Jul 10, 2024 | 127.70 | 128.58 | 127.58 | 128.58 | 49,380 | +1.29(+1.01%) |
Jul 09, 2024 | 128.21 | 128.30 | 127.25 | 127.29 | 75,864 | -0.98(-0.76%) |
Jul 08, 2024 | 128.21 | 129.16 | 128.11 | 128.27 | 77,202 | +0.78(+0.61%) |
Jul 05, 2024 | 128.22 | 128.22 | 126.94 | 127.49 | 55,003 | -0.77(-0.60%) |
Jul 03, 2024 | 128.42 | 129.07 | 128.07 | 128.26 | 50,265 | +0.02(+0.02%) |
Jul 02, 2024 | 127.62 | 128.55 | 127.62 | 128.24 | 71,954 | +0.57(+0.45%) |
Jul 01, 2024 | 129.15 | 129.15 | 127.20 | 127.67 | 331,880 | -0.76(-0.59%) |
Jun 28, 2024 | 128.07 | 129.09 | 127.55 | 128.43 | 190,409 | +1.05(+0.82%) |
Jun 27, 2024 | 127.01 | 127.41 | 126.59 | 127.38 | 53,634 | +0.38(+0.30%) |
Jun 26, 2024 | 126.35 | 127.31 | 126.24 | 127.00 | 89,428 | +0.09(+0.07%) |
Jun 25, 2024 | 127.14 | 127.14 | 126.43 | 126.91 | 65,019 | -0.57(-0.45%) |
Jun 24, 2024 | 126.91 | 128.31 | 126.91 | 127.48 | 61,332 | +0.65(+0.51%) |
Jun 21, 2024 | 126.61 | 126.90 | 125.92 | 126.83 | 39,688 | +0.00(+0.00%) |
Jun 20, 2024 | 127.06 | 127.96 | 126.58 | 126.83 | 88,415 | -0.79(-0.62%) |
Jun 18, 2024 | 127.18 | 127.94 | 127.10 | 127.62 | 76,617 | +0.14(+0.11%) |
Jun 17, 2024 | 125.91 | 127.48 | 125.42 | 127.48 | 87,685 | +1.37(+1.09%) |
Jun 14, 2024 | 126.94 | 126.94 | 125.44 | 126.11 | 81,090 | -2.02(-1.58%) |
Jun 13, 2024 | 129.30 | 129.30 | 127.11 | 128.13 | 270,999 | -1.34(-1.03%) |
Jun 12, 2024 | 129.96 | 131.27 | 129.13 | 129.47 | 65,816 | +2.26(+1.78%) |
Jun 11, 2024 | 126.66 | 127.45 | 126.06 | 127.21 | 108,794 | -0.46(-0.36%) |
Jun 10, 2024 | 126.80 | 127.67 | 125.96 | 127.67 | 62,499 | -0.09(-0.07%) |
Jun 07, 2024 | 128.12 | 128.57 | 127.65 | 127.76 | 49,682 | -1.55(-1.20%) |
Jun 06, 2024 | 129.83 | 130.09 | 129.00 | 129.31 | 130,494 | -0.80(-0.61%) |
Jun 05, 2024 | 128.87 | 130.11 | 128.34 | 130.11 | 61,856 | +1.84(+1.44%) |
Jun 04, 2024 | 129.63 | 129.63 | 128.23 | 128.26 | 54,198 | -2.13(-1.64%) |