Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 131.67 | 134.50 | 129.77 | 134.06 | 636,455 | +3.55(+2.72%) |
Aug 29, 2024 | 128.77 | 131.88 | 125.93 | 130.51 | 819,715 | +3.18(+2.50%) |
Aug 28, 2024 | 125.38 | 129.30 | 124.96 | 127.33 | 927,554 | +1.12(+0.89%) |
Aug 27, 2024 | 124.81 | 126.49 | 124.60 | 126.21 | 392,052 | +1.71(+1.37%) |
Aug 26, 2024 | 124.65 | 126.49 | 123.64 | 124.50 | 532,985 | +1.31(+1.06%) |
Aug 23, 2024 | 121.27 | 124.18 | 120.53 | 123.19 | 753,084 | +2.97(+2.47%) |
Aug 22, 2024 | 118.64 | 120.24 | 118.41 | 120.22 | 368,073 | +1.81(+1.53%) |
Aug 21, 2024 | 119.75 | 119.95 | 116.51 | 118.41 | 449,622 | -0.44(-0.37%) |
Aug 20, 2024 | 119.89 | 120.05 | 118.25 | 118.85 | 392,887 | -1.26(-1.05%) |
Aug 19, 2024 | 118.51 | 120.22 | 118.40 | 120.11 | 426,118 | +1.96(+1.66%) |
Aug 16, 2024 | 115.39 | 118.21 | 115.39 | 118.15 | 400,151 | +2.02(+1.74%) |
Aug 15, 2024 | 116.49 | 117.70 | 114.76 | 116.13 | 470,556 | +3.33(+2.95%) |
Aug 14, 2024 | 109.50 | 113.31 | 109.31 | 112.80 | 583,579 | +4.08(+3.75%) |
Aug 13, 2024 | 107.98 | 108.92 | 105.69 | 108.72 | 419,139 | +2.48(+2.33%) |
Aug 12, 2024 | 108.77 | 109.24 | 105.53 | 106.24 | 465,031 | -1.57(-1.46%) |
Aug 09, 2024 | 106.51 | 108.68 | 105.21 | 107.81 | 479,303 | +1.36(+1.28%) |
Aug 08, 2024 | 103.61 | 106.98 | 103.20 | 106.45 | 547,143 | +4.81(+4.73%) |
Aug 07, 2024 | 105.00 | 107.65 | 101.33 | 101.64 | 775,655 | +0.37(+0.37%) |
Aug 06, 2024 | 98.26 | 104.85 | 97.27 | 101.27 | 896,163 | +3.92(+4.03%) |
Aug 05, 2024 | 99.11 | 99.69 | 95.43 | 97.35 | 1,318,513 | -8.83(-8.32%) |
Aug 02, 2024 | 110.38 | 111.80 | 103.99 | 106.18 | 2,000,736 | -8.56(-7.46%) |
Aug 01, 2024 | 120.88 | 121.61 | 113.08 | 114.74 | 1,338,238 | -5.07(-4.23%) |
Jul 31, 2024 | 122.20 | 122.70 | 119.51 | 119.81 | 788,724 | -0.70(-0.58%) |
Jul 30, 2024 | 118.70 | 121.90 | 118.69 | 120.51 | 951,287 | +3.97(+3.41%) |
Jul 29, 2024 | 118.03 | 118.20 | 114.94 | 116.54 | 797,762 | -0.83(-0.71%) |
Jul 26, 2024 | 113.90 | 118.25 | 113.61 | 117.37 | 999,307 | +5.04(+4.49%) |
Jul 25, 2024 | 111.63 | 116.99 | 111.35 | 112.33 | 1,072,972 | +1.02(+0.92%) |
Jul 24, 2024 | 114.00 | 115.20 | 111.02 | 111.31 | 861,761 | -4.35(-3.76%) |
Jul 23, 2024 | 115.77 | 117.39 | 115.11 | 115.66 | 659,911 | +0.30(+0.26%) |
Jul 22, 2024 | 114.00 | 115.62 | 112.39 | 115.36 | 887,701 | +1.91(+1.68%) |
Jul 19, 2024 | 116.50 | 117.17 | 112.83 | 113.45 | 833,954 | -3.36(-2.88%) |
Jul 18, 2024 | 119.85 | 123.66 | 115.95 | 116.81 | 1,596,631 | -4.66(-3.84%) |
Jul 17, 2024 | 117.91 | 121.87 | 117.70 | 121.47 | 1,154,115 | +2.86(+2.41%) |
Jul 16, 2024 | 115.22 | 118.71 | 114.41 | 118.61 | 1,336,554 | +4.19(+3.66%) |
Jul 15, 2024 | 111.01 | 115.04 | 110.93 | 114.42 | 1,217,009 | +4.52(+4.11%) |
Jul 12, 2024 | 108.66 | 111.29 | 107.67 | 109.90 | 849,726 | +0.68(+0.62%) |
Jul 11, 2024 | 106.53 | 109.44 | 105.80 | 109.22 | 739,971 | +2.75(+2.58%) |
Jul 10, 2024 | 104.04 | 106.51 | 103.59 | 106.47 | 502,328 | +1.33(+1.26%) |
Jul 09, 2024 | 103.65 | 107.33 | 102.95 | 105.14 | 686,529 | +1.93(+1.87%) |
Jul 08, 2024 | 104.27 | 106.12 | 102.66 | 103.21 | 400,809 | -0.39(-0.38%) |
Jul 05, 2024 | 104.39 | 104.39 | 102.01 | 103.60 | 324,871 | -0.73(-0.70%) |
Jul 03, 2024 | 105.36 | 105.56 | 103.91 | 104.33 | 248,099 | -0.53(-0.51%) |
Jul 02, 2024 | 101.00 | 104.94 | 100.72 | 104.86 | 376,231 | +3.35(+3.30%) |
Jul 01, 2024 | 102.15 | 104.19 | 100.43 | 101.51 | 630,594 | +0.52(+0.51%) |
Jun 28, 2024 | 100.70 | 102.82 | 99.78 | 100.99 | 575,638 | +1.09(+1.09%) |
Jun 27, 2024 | 99.58 | 100.41 | 98.29 | 99.90 | 476,848 | -0.78(-0.77%) |
Jun 26, 2024 | 101.12 | 101.12 | 99.01 | 100.68 | 453,731 | -1.38(-1.35%) |
Jun 25, 2024 | 104.35 | 105.17 | 101.55 | 102.06 | 428,105 | -2.67(-2.55%) |
Jun 24, 2024 | 102.51 | 106.73 | 102.27 | 104.73 | 714,036 | +2.81(+2.76%) |
Jun 21, 2024 | 102.62 | 102.62 | 100.01 | 101.92 | 355,933 | -0.99(-0.96%) |
Jun 20, 2024 | 100.84 | 103.79 | 100.45 | 102.91 | 461,976 | +1.58(+1.56%) |
Jun 18, 2024 | 99.37 | 101.46 | 98.96 | 101.33 | 342,841 | +1.74(+1.74%) |
Jun 17, 2024 | 96.54 | 99.69 | 95.85 | 99.59 | 439,007 | +2.37(+2.44%) |
Jun 14, 2024 | 95.96 | 97.68 | 95.15 | 97.22 | 493,070 | -0.85(-0.86%) |
Jun 13, 2024 | 98.44 | 98.44 | 96.15 | 98.07 | 508,697 | -0.45(-0.46%) |
Jun 12, 2024 | 101.57 | 102.22 | 98.05 | 98.52 | 622,865 | +0.09(+0.09%) |
Jun 11, 2024 | 101.03 | 101.03 | 97.33 | 98.43 | 681,075 | -3.77(-3.69%) |
Jun 10, 2024 | 102.13 | 102.61 | 100.28 | 102.20 | 329,992 | -1.20(-1.16%) |
Jun 07, 2024 | 101.89 | 105.19 | 101.66 | 103.39 | 498,371 | +1.01(+0.98%) |
Jun 06, 2024 | 102.61 | 103.78 | 101.10 | 102.39 | 584,546 | -0.04(-0.04%) |
Jun 05, 2024 | 102.58 | 102.72 | 100.24 | 102.43 | 326,942 | +0.84(+0.82%) |
Jun 04, 2024 | 101.63 | 103.81 | 100.16 | 101.59 | 301,863 | -1.55(-1.50%) |