Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 133.22 | 136.00 | 133.22 | 135.74 | 174,421 | +3.19(+2.41%) |
Aug 22, 2024 | 133.26 | 134.04 | 131.66 | 132.55 | 163,151 | -1.18(-0.88%) |
Aug 21, 2024 | 132.34 | 134.94 | 131.18 | 133.73 | 234,418 | +2.82(+2.15%) |
Aug 20, 2024 | 135.44 | 135.88 | 130.66 | 130.91 | 201,377 | -4.98(-3.66%) |
Aug 19, 2024 | 131.43 | 137.29 | 131.43 | 135.89 | 226,567 | +4.58(+3.49%) |
Aug 16, 2024 | 130.26 | 131.44 | 128.58 | 131.31 | 159,180 | +0.92(+0.71%) |
Aug 15, 2024 | 130.00 | 132.34 | 128.68 | 130.39 | 218,047 | +0.41(+0.32%) |
Aug 14, 2024 | 130.00 | 130.11 | 128.39 | 129.98 | 162,305 | +0.42(+0.32%) |
Aug 13, 2024 | 131.09 | 131.42 | 129.26 | 129.56 | 182,549 | -0.57(-0.44%) |
Aug 12, 2024 | 129.74 | 131.08 | 129.14 | 130.13 | 199,425 | +0.94(+0.73%) |
Aug 09, 2024 | 129.56 | 130.22 | 127.66 | 129.19 | 249,422 | -0.48(-0.37%) |
Aug 08, 2024 | 128.41 | 130.68 | 128.17 | 129.67 | 223,205 | +1.56(+1.22%) |
Aug 07, 2024 | 130.66 | 130.66 | 126.57 | 128.11 | 312,344 | -1.43(-1.10%) |
Aug 06, 2024 | 127.80 | 131.16 | 127.56 | 129.54 | 518,803 | +1.19(+0.93%) |
Aug 05, 2024 | 124.54 | 130.60 | 123.22 | 128.35 | 367,457 | -3.11(-2.37%) |
Aug 02, 2024 | 134.74 | 136.31 | 127.64 | 131.46 | 634,450 | +2.91(+2.26%) |
Aug 01, 2024 | 133.29 | 134.64 | 127.62 | 128.55 | 290,074 | -4.16(-3.13%) |
Jul 31, 2024 | 132.94 | 135.79 | 131.51 | 132.71 | 327,082 | +0.53(+0.40%) |
Jul 30, 2024 | 132.25 | 135.17 | 132.03 | 132.18 | 227,265 | +0.09(+0.07%) |
Jul 29, 2024 | 131.17 | 132.67 | 130.39 | 132.09 | 320,705 | +1.73(+1.33%) |
Jul 26, 2024 | 129.72 | 130.59 | 127.05 | 130.36 | 292,351 | +2.46(+1.92%) |
Jul 25, 2024 | 128.50 | 130.71 | 127.44 | 127.90 | 347,016 | -0.30(-0.23%) |
Jul 24, 2024 | 128.79 | 130.63 | 127.98 | 128.20 | 270,125 | -0.62(-0.48%) |
Jul 23, 2024 | 128.40 | 129.64 | 127.18 | 128.82 | 336,108 | -0.11(-0.09%) |
Jul 22, 2024 | 128.16 | 129.78 | 127.07 | 128.93 | 215,082 | +1.40(+1.10%) |
Jul 19, 2024 | 128.28 | 128.28 | 125.92 | 127.53 | 309,184 | -0.79(-0.62%) |
Jul 18, 2024 | 132.30 | 133.57 | 127.59 | 128.32 | 312,093 | -4.55(-3.42%) |
Jul 17, 2024 | 131.53 | 133.88 | 131.53 | 132.87 | 329,329 | +0.33(+0.25%) |
Jul 16, 2024 | 128.12 | 132.91 | 127.62 | 132.54 | 364,846 | +5.94(+4.69%) |
Jul 15, 2024 | 125.98 | 128.66 | 125.22 | 126.60 | 320,026 | +1.70(+1.36%) |
Jul 12, 2024 | 127.59 | 128.06 | 124.72 | 124.90 | 238,227 | -1.81(-1.43%) |
Jul 11, 2024 | 124.01 | 126.76 | 122.32 | 126.71 | 259,813 | +4.08(+3.33%) |
Jul 10, 2024 | 122.80 | 124.11 | 121.76 | 122.63 | 336,087 | +0.74(+0.61%) |
Jul 09, 2024 | 122.41 | 124.86 | 121.86 | 121.89 | 305,513 | -2.39(-1.92%) |
Jul 08, 2024 | 128.46 | 128.46 | 123.81 | 124.28 | 382,423 | -3.94(-3.07%) |
Jul 05, 2024 | 129.52 | 130.23 | 127.60 | 128.22 | 217,762 | -2.42(-1.85%) |
Jul 03, 2024 | 130.58 | 131.47 | 129.90 | 130.64 | 111,131 | +1.39(+1.08%) |
Jul 02, 2024 | 129.46 | 130.94 | 128.89 | 129.25 | 193,354 | +0.17(+0.13%) |
Jul 01, 2024 | 130.97 | 131.26 | 127.60 | 129.08 | 238,043 | -1.89(-1.44%) |
Jun 28, 2024 | 130.27 | 131.32 | 129.42 | 130.97 | 432,347 | +2.02(+1.57%) |
Jun 27, 2024 | 130.41 | 130.48 | 127.67 | 128.95 | 195,061 | -0.04(-0.03%) |
Jun 26, 2024 | 130.27 | 132.50 | 128.85 | 128.99 | 336,683 | -2.53(-1.92%) |
Jun 25, 2024 | 132.15 | 133.53 | 128.80 | 131.52 | 189,053 | +0.48(+0.37%) |
Jun 24, 2024 | 127.35 | 132.07 | 126.81 | 131.04 | 377,190 | +4.89(+3.88%) |
Jun 21, 2024 | 122.74 | 127.23 | 121.87 | 126.15 | 949,996 | +3.15(+2.56%) |
Jun 20, 2024 | 120.00 | 124.19 | 120.00 | 123.00 | 214,771 | +2.77(+2.30%) |
Jun 18, 2024 | 120.75 | 121.44 | 119.94 | 120.23 | 199,654 | -0.40(-0.33%) |
Jun 17, 2024 | 118.75 | 121.53 | 118.44 | 120.63 | 226,440 | +1.69(+1.42%) |
Jun 14, 2024 | 119.40 | 120.22 | 117.78 | 118.94 | 163,135 | -2.24(-1.85%) |
Jun 13, 2024 | 122.40 | 123.17 | 119.78 | 121.18 | 121,860 | -1.03(-0.84%) |
Jun 12, 2024 | 123.04 | 124.35 | 121.92 | 122.21 | 188,343 | +1.68(+1.39%) |
Jun 11, 2024 | 121.48 | 121.48 | 118.24 | 120.53 | 247,111 | -2.67(-2.17%) |
Jun 10, 2024 | 120.23 | 123.39 | 119.14 | 123.20 | 251,040 | +1.31(+1.07%) |
Jun 07, 2024 | 122.14 | 122.33 | 120.77 | 121.89 | 182,049 | -0.53(-0.43%) |
Jun 06, 2024 | 124.18 | 124.18 | 121.72 | 122.42 | 192,024 | -2.39(-1.91%) |
Jun 05, 2024 | 123.35 | 125.03 | 122.69 | 124.81 | 265,532 | +2.41(+1.97%) |
Jun 04, 2024 | 124.86 | 125.10 | 120.96 | 122.40 | 275,324 | -3.40(-2.70%) |