Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 133.01 | 133.55 | 132.24 | 133.12 | 1,223,764 | +1.49(+1.13%) |
Aug 22, 2024 | 133.42 | 134.37 | 131.24 | 131.63 | 1,177,626 | -1.78(-1.33%) |
Aug 21, 2024 | 131.91 | 133.86 | 131.60 | 133.41 | 1,074,017 | +2.02(+1.54%) |
Aug 20, 2024 | 131.75 | 132.10 | 131.11 | 131.39 | 1,404,806 | -0.31(-0.24%) |
Aug 19, 2024 | 129.94 | 131.95 | 129.59 | 131.70 | 1,459,000 | +1.20(+0.92%) |
Aug 16, 2024 | 130.66 | 131.44 | 129.38 | 130.50 | 1,374,949 | -0.93(-0.71%) |
Aug 15, 2024 | 128.83 | 131.58 | 128.79 | 131.43 | 1,888,607 | +4.32(+3.40%) |
Aug 14, 2024 | 126.28 | 127.74 | 126.18 | 127.11 | 1,166,979 | +1.24(+0.99%) |
Aug 13, 2024 | 123.84 | 126.54 | 123.73 | 125.87 | 1,492,216 | +2.94(+2.39%) |
Aug 12, 2024 | 122.49 | 124.03 | 122.39 | 122.93 | 1,169,549 | +0.44(+0.36%) |
Aug 09, 2024 | 118.81 | 122.81 | 118.00 | 122.49 | 1,300,121 | +3.27(+2.74%) |
Aug 08, 2024 | 117.95 | 119.38 | 116.23 | 119.22 | 1,185,992 | +2.99(+2.57%) |
Aug 07, 2024 | 118.17 | 119.88 | 115.92 | 116.23 | 1,859,247 | -0.85(-0.73%) |
Aug 06, 2024 | 116.29 | 118.86 | 115.81 | 117.08 | 1,561,387 | +1.47(+1.27%) |
Aug 05, 2024 | 113.82 | 116.03 | 113.18 | 115.61 | 2,204,692 | -3.44(-2.89%) |
Aug 02, 2024 | 120.21 | 120.58 | 117.61 | 119.05 | 2,387,268 | -3.46(-2.82%) |
Aug 01, 2024 | 126.43 | 128.12 | 121.37 | 122.51 | 1,801,556 | -4.47(-3.52%) |
Jul 31, 2024 | 125.06 | 127.21 | 123.72 | 126.98 | 2,086,315 | +4.41(+3.60%) |
Jul 30, 2024 | 125.80 | 126.50 | 121.81 | 122.57 | 1,691,193 | -2.42(-1.94%) |
Jul 29, 2024 | 126.94 | 126.94 | 124.56 | 124.99 | 1,032,124 | -1.16(-0.92%) |
Jul 26, 2024 | 126.90 | 126.90 | 125.21 | 126.15 | 1,194,967 | +0.59(+0.47%) |
Jul 25, 2024 | 125.57 | 127.47 | 123.52 | 125.56 | 1,466,331 | -0.14(-0.11%) |
Jul 24, 2024 | 128.64 | 129.04 | 125.47 | 125.70 | 1,530,302 | -3.50(-2.71%) |
Jul 23, 2024 | 128.27 | 129.34 | 127.76 | 129.20 | 1,045,804 | +0.86(+0.67%) |
Jul 22, 2024 | 127.50 | 128.89 | 127.16 | 128.34 | 1,129,825 | +2.12(+1.68%) |
Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 1,220,643 | +0.13(+0.10%) |
Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 1,776,733 | -1.33(-1.04%) |
Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 1,834,269 | -4.17(-3.17%) |
Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 1,818,404 | +1.21(+0.93%) |
Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 1,537,239 | +0.21(+0.16%) |
Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 1,557,051 | -1.29(-0.98%) |
Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 2,266,134 | -3.16(-2.35%) |
Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 1,919,745 | +2.53(+1.92%) |
Jul 09, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 2,164,486 | +1.97(+1.51%) |
Jul 08, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 1,688,260 | +1.03(+0.80%) |
Jul 05, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 1,435,116 | -0.65(-0.50%) |
Jul 03, 2024 | 129.50 | 130.04 | 128.20 | 129.74 | 907,668 | +0.38(+0.29%) |
Jul 02, 2024 | 128.25 | 130.13 | 128.23 | 129.36 | 1,758,484 | -0.36(-0.28%) |
Jul 01, 2024 | 128.94 | 130.50 | 128.09 | 129.72 | 2,478,004 | +1.43(+1.12%) |
Jun 28, 2024 | 128.95 | 129.66 | 127.80 | 128.29 | 3,210,052 | -0.23(-0.18%) |
Jun 27, 2024 | 127.76 | 128.84 | 127.57 | 128.51 | 1,581,438 | +0.60(+0.47%) |
Jun 26, 2024 | 126.64 | 128.00 | 125.92 | 127.92 | 2,032,034 | +0.70(+0.55%) |
Jun 25, 2024 | 126.19 | 127.56 | 125.86 | 127.22 | 1,988,899 | +1.34(+1.07%) |
Jun 24, 2024 | 126.23 | 127.83 | 125.87 | 125.88 | 1,804,341 | -1.25(-0.99%) |
Jun 21, 2024 | 126.39 | 128.00 | 125.17 | 127.13 | 4,304,961 | +0.17(+0.13%) |
Jun 20, 2024 | 128.49 | 130.35 | 126.09 | 126.96 | 3,052,006 | -1.23(-0.96%) |
Jun 18, 2024 | 125.71 | 129.13 | 125.66 | 128.20 | 2,586,108 | +2.66(+2.12%) |
Jun 17, 2024 | 125.83 | 126.79 | 123.08 | 125.54 | 1,941,978 | -0.13(-0.10%) |
Jun 14, 2024 | 125.54 | 126.65 | 125.31 | 125.67 | 1,404,248 | -1.13(-0.89%) |
Jun 13, 2024 | 124.92 | 127.12 | 124.78 | 126.79 | 1,610,830 | +1.56(+1.25%) |
Jun 12, 2024 | 125.78 | 127.46 | 124.74 | 125.23 | 2,248,416 | +0.26(+0.21%) |
Jun 11, 2024 | 122.32 | 125.28 | 121.86 | 124.97 | 2,861,628 | +2.55(+2.09%) |
Jun 10, 2024 | 119.94 | 122.42 | 119.80 | 122.41 | 1,657,597 | +1.92(+1.59%) |
Jun 07, 2024 | 120.48 | 121.05 | 119.53 | 120.50 | 1,389,166 | -0.49(-0.40%) |
Jun 06, 2024 | 121.50 | 121.73 | 119.93 | 120.98 | 2,407,980 | -0.79(-0.65%) |
Jun 05, 2024 | 119.52 | 121.81 | 119.16 | 121.77 | 2,380,250 | +3.25(+2.74%) |
Jun 04, 2024 | 118.53 | 119.24 | 117.45 | 118.53 | 2,632,667 | +0.04(+0.03%) |