Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 122.60 | 122.61 | 119.06 | 119.94 | 319,929 | -2.17(-1.78%) |
Aug 22, 2024 | 123.87 | 123.94 | 121.68 | 122.11 | 327,194 | -1.24(-1.01%) |
Aug 21, 2024 | 121.49 | 123.48 | 121.28 | 123.35 | 317,957 | +1.65(+1.36%) |
Aug 20, 2024 | 122.81 | 123.00 | 121.45 | 121.70 | 275,274 | -0.38(-0.31%) |
Aug 19, 2024 | 123.29 | 123.87 | 121.03 | 122.08 | 371,927 | -1.35(-1.09%) |
Aug 16, 2024 | 120.24 | 124.29 | 120.24 | 123.43 | 731,817 | +1.86(+1.53%) |
Aug 15, 2024 | 124.63 | 126.58 | 121.03 | 121.57 | 713,142 | -2.36(-1.90%) |
Aug 14, 2024 | 128.30 | 128.83 | 123.04 | 123.93 | 620,229 | -4.46(-3.47%) |
Aug 13, 2024 | 128.37 | 129.43 | 127.24 | 128.39 | 492,350 | +0.62(+0.49%) |
Aug 12, 2024 | 126.16 | 128.79 | 126.16 | 127.77 | 610,045 | +0.90(+0.71%) |
Aug 09, 2024 | 128.72 | 130.43 | 126.26 | 126.87 | 659,366 | -1.07(-0.84%) |
Aug 08, 2024 | 123.03 | 128.04 | 121.42 | 127.94 | 1,053,752 | +5.17(+4.21%) |
Aug 07, 2024 | 118.57 | 124.99 | 117.44 | 122.77 | 1,591,149 | +12.45(+11.29%) |
Aug 06, 2024 | 106.13 | 110.68 | 105.58 | 110.32 | 1,382,054 | +5.53(+5.28%) |
Aug 05, 2024 | 102.80 | 106.91 | 101.61 | 104.79 | 1,160,566 | -1.55(-1.46%) |
Aug 02, 2024 | 106.08 | 107.86 | 104.58 | 106.34 | 847,655 | -0.99(-0.92%) |
Aug 01, 2024 | 106.13 | 108.76 | 105.39 | 107.33 | 925,924 | +0.35(+0.33%) |
Jul 31, 2024 | 106.66 | 108.40 | 104.89 | 106.98 | 1,204,399 | +0.54(+0.51%) |
Jul 30, 2024 | 107.91 | 109.25 | 105.68 | 106.44 | 1,208,547 | -1.65(-1.53%) |
Jul 29, 2024 | 109.09 | 110.36 | 106.04 | 108.09 | 1,053,650 | -0.90(-0.83%) |
Jul 26, 2024 | 111.05 | 112.54 | 108.31 | 108.99 | 915,730 | -0.79(-0.72%) |
Jul 25, 2024 | 108.43 | 111.16 | 108.43 | 109.78 | 1,035,408 | +0.51(+0.47%) |
Jul 24, 2024 | 108.91 | 111.26 | 108.00 | 109.27 | 932,892 | -0.37(-0.34%) |
Jul 23, 2024 | 107.94 | 109.96 | 107.31 | 109.64 | 528,659 | +2.19(+2.04%) |
Jul 22, 2024 | 107.80 | 108.23 | 106.03 | 107.45 | 411,791 | +0.69(+0.65%) |
Jul 19, 2024 | 107.98 | 109.14 | 105.93 | 106.76 | 604,110 | -0.65(-0.61%) |
Jul 18, 2024 | 109.18 | 111.75 | 106.30 | 107.41 | 537,140 | -1.56(-1.43%) |
Jul 17, 2024 | 109.99 | 114.25 | 108.35 | 108.97 | 1,009,256 | -0.91(-0.83%) |
Jul 16, 2024 | 108.10 | 110.88 | 102.42 | 109.88 | 1,060,849 | +1.00(+0.92%) |
Jul 15, 2024 | 111.82 | 113.37 | 107.70 | 108.88 | 565,836 | -3.08(-2.75%) |
Jul 12, 2024 | 110.93 | 114.71 | 109.17 | 111.96 | 679,767 | +0.65(+0.58%) |
Jul 11, 2024 | 107.11 | 112.41 | 107.11 | 111.31 | 561,469 | +4.31(+4.03%) |
Jul 10, 2024 | 107.10 | 107.87 | 105.30 | 107.00 | 493,605 | +0.07(+0.07%) |
Jul 09, 2024 | 111.00 | 111.45 | 106.78 | 106.93 | 786,757 | -5.72(-5.08%) |
Jul 08, 2024 | 114.80 | 116.77 | 112.59 | 112.65 | 359,903 | -2.11(-1.84%) |
Jul 05, 2024 | 114.08 | 115.86 | 113.56 | 114.76 | 386,625 | +0.59(+0.52%) |
Jul 03, 2024 | 114.09 | 115.35 | 112.69 | 114.17 | 362,460 | +0.75(+0.66%) |
Jul 02, 2024 | 117.37 | 117.37 | 112.07 | 113.42 | 805,837 | -2.98(-2.56%) |
Jul 01, 2024 | 124.60 | 125.08 | 115.17 | 116.40 | 1,157,189 | -9.54(-7.58%) |
Jun 28, 2024 | 131.70 | 131.70 | 124.21 | 125.94 | 1,123,782 | -5.56(-4.23%) |
Jun 27, 2024 | 131.90 | 132.87 | 130.71 | 131.50 | 324,484 | -0.36(-0.27%) |
Jun 26, 2024 | 130.94 | 132.53 | 128.97 | 131.86 | 434,363 | -0.57(-0.43%) |
Jun 25, 2024 | 129.33 | 133.04 | 129.23 | 132.43 | 475,072 | +3.70(+2.87%) |
Jun 24, 2024 | 130.63 | 131.16 | 125.69 | 128.73 | 646,845 | -2.44(-1.86%) |
Jun 21, 2024 | 130.66 | 132.85 | 129.22 | 131.17 | 912,379 | +0.78(+0.60%) |
Jun 20, 2024 | 135.33 | 136.68 | 130.29 | 130.39 | 500,904 | -5.41(-3.98%) |
Jun 18, 2024 | 135.00 | 136.81 | 133.53 | 135.80 | 531,342 | +0.46(+0.34%) |
Jun 17, 2024 | 135.91 | 138.09 | 135.22 | 135.34 | 696,009 | -0.35(-0.26%) |
Jun 14, 2024 | 133.65 | 136.35 | 132.14 | 135.69 | 680,627 | +1.84(+1.37%) |
Jun 13, 2024 | 132.20 | 134.67 | 130.44 | 133.85 | 824,759 | +1.26(+0.95%) |
Jun 12, 2024 | 124.68 | 132.64 | 124.30 | 132.59 | 1,009,814 | +8.42(+6.78%) |
Jun 11, 2024 | 126.49 | 126.59 | 122.90 | 124.17 | 499,321 | -2.99(-2.35%) |
Jun 10, 2024 | 124.10 | 127.29 | 123.07 | 127.16 | 643,809 | +1.70(+1.36%) |
Jun 07, 2024 | 124.92 | 127.24 | 124.62 | 125.46 | 486,716 | +0.66(+0.53%) |
Jun 06, 2024 | 123.46 | 125.53 | 114.46 | 124.80 | 1,002,677 | +0.18(+0.14%) |
Jun 05, 2024 | 130.00 | 131.02 | 122.90 | 124.62 | 1,221,023 | -5.40(-4.15%) |
Jun 04, 2024 | 128.61 | 130.42 | 127.51 | 130.02 | 818,011 | +1.77(+1.38%) |