Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 135.80 | 137.87 | 134.98 | 136.13 | 263,744 | +0.47(+0.35%) |
Aug 22, 2024 | 137.14 | 137.14 | 134.82 | 135.66 | 288,575 | -1.34(-0.98%) |
Aug 21, 2024 | 133.67 | 137.20 | 133.57 | 137.00 | 464,213 | +3.35(+2.51%) |
Aug 20, 2024 | 134.93 | 135.38 | 132.78 | 133.65 | 540,153 | -1.42(-1.05%) |
Aug 19, 2024 | 134.72 | 136.07 | 133.78 | 135.07 | 319,781 | -0.73(-0.54%) |
Aug 16, 2024 | 136.51 | 138.23 | 135.45 | 135.80 | 265,178 | -0.50(-0.37%) |
Aug 15, 2024 | 137.08 | 138.25 | 136.05 | 136.30 | 268,002 | +0.27(+0.20%) |
Aug 14, 2024 | 133.99 | 136.10 | 133.99 | 136.03 | 284,479 | +2.58(+1.93%) |
Aug 13, 2024 | 132.00 | 134.00 | 131.44 | 133.45 | 242,846 | +1.52(+1.15%) |
Aug 12, 2024 | 132.96 | 133.84 | 130.92 | 131.93 | 307,336 | -0.56(-0.42%) |
Aug 09, 2024 | 132.54 | 133.90 | 131.21 | 132.49 | 501,331 | +0.44(+0.33%) |
Aug 08, 2024 | 132.06 | 132.72 | 130.37 | 132.05 | 533,519 | +1.04(+0.79%) |
Aug 07, 2024 | 132.90 | 135.30 | 129.88 | 131.01 | 476,799 | -1.69(-1.27%) |
Aug 06, 2024 | 129.22 | 135.85 | 128.05 | 132.70 | 736,631 | +3.92(+3.04%) |
Aug 05, 2024 | 128.67 | 131.84 | 127.23 | 128.78 | 970,831 | -6.37(-4.71%) |
Aug 02, 2024 | 123.00 | 136.22 | 120.02 | 135.15 | 1,596,166 | +16.72(+14.12%) |
Aug 01, 2024 | 120.39 | 120.75 | 116.21 | 118.43 | 392,568 | -1.82(-1.51%) |
Jul 31, 2024 | 122.53 | 122.53 | 119.89 | 120.25 | 431,555 | -2.03(-1.66%) |
Jul 30, 2024 | 121.84 | 122.43 | 119.91 | 122.28 | 272,388 | +0.98(+0.81%) |
Jul 29, 2024 | 120.58 | 122.06 | 119.71 | 121.30 | 307,424 | +0.94(+0.78%) |
Jul 26, 2024 | 118.52 | 122.31 | 117.83 | 120.36 | 398,362 | +2.46(+2.09%) |
Jul 25, 2024 | 115.91 | 118.61 | 114.96 | 117.90 | 444,338 | +2.77(+2.41%) |
Jul 24, 2024 | 117.36 | 118.56 | 115.04 | 115.13 | 295,568 | -2.74(-2.32%) |
Jul 23, 2024 | 117.80 | 119.14 | 117.50 | 117.87 | 259,093 | -0.68(-0.57%) |
Jul 22, 2024 | 119.82 | 120.07 | 118.18 | 118.55 | 275,248 | -0.17(-0.14%) |
Jul 19, 2024 | 118.08 | 120.00 | 117.69 | 118.72 | 262,801 | +0.38(+0.32%) |
Jul 18, 2024 | 118.53 | 120.28 | 116.72 | 118.34 | 326,362 | -0.93(-0.78%) |
Jul 17, 2024 | 120.69 | 122.67 | 119.00 | 119.27 | 340,193 | -2.55(-2.09%) |
Jul 16, 2024 | 118.40 | 122.03 | 118.30 | 121.82 | 346,881 | +3.13(+2.64%) |
Jul 15, 2024 | 116.17 | 120.73 | 115.68 | 118.69 | 394,998 | +3.94(+3.43%) |
Jul 12, 2024 | 113.27 | 115.67 | 112.44 | 114.75 | 269,911 | +2.76(+2.46%) |
Jul 11, 2024 | 110.60 | 113.53 | 110.03 | 111.99 | 295,054 | +2.91(+2.67%) |
Jul 10, 2024 | 108.10 | 109.45 | 107.32 | 109.08 | 283,999 | +1.34(+1.24%) |
Jul 09, 2024 | 109.39 | 110.86 | 107.46 | 107.74 | 183,105 | -2.23(-2.03%) |
Jul 08, 2024 | 111.49 | 112.23 | 109.63 | 109.97 | 242,594 | -1.49(-1.34%) |
Jul 05, 2024 | 110.20 | 111.82 | 109.67 | 111.46 | 185,054 | +1.40(+1.27%) |
Jul 03, 2024 | 108.63 | 110.89 | 108.45 | 110.06 | 159,540 | +1.94(+1.79%) |
Jul 02, 2024 | 108.26 | 109.42 | 107.76 | 108.12 | 257,151 | -0.52(-0.48%) |
Jul 01, 2024 | 109.87 | 110.56 | 107.53 | 108.64 | 298,652 | -1.44(-1.31%) |
Jun 28, 2024 | 107.21 | 110.41 | 107.21 | 110.08 | 434,526 | +3.22(+3.01%) |
Jun 27, 2024 | 107.03 | 107.35 | 105.52 | 106.86 | 318,904 | +0.07(+0.07%) |
Jun 26, 2024 | 104.09 | 106.85 | 104.09 | 106.79 | 246,451 | +2.34(+2.24%) |
Jun 25, 2024 | 105.16 | 105.84 | 104.04 | 104.45 | 226,093 | -0.57(-0.54%) |
Jun 24, 2024 | 102.44 | 105.44 | 101.92 | 105.02 | 388,971 | +2.72(+2.66%) |
Jun 21, 2024 | 100.89 | 102.34 | 100.60 | 102.30 | 539,319 | +1.47(+1.46%) |
Jun 20, 2024 | 102.09 | 102.09 | 100.59 | 100.83 | 449,280 | -1.39(-1.36%) |
Jun 18, 2024 | 103.92 | 104.12 | 102.03 | 102.22 | 331,345 | -1.52(-1.47%) |
Jun 17, 2024 | 103.67 | 104.66 | 102.46 | 103.74 | 387,107 | -0.20(-0.19%) |
Jun 14, 2024 | 103.56 | 104.17 | 101.52 | 103.94 | 422,472 | -0.64(-0.61%) |
Jun 13, 2024 | 106.80 | 106.92 | 104.46 | 104.58 | 571,862 | -2.56(-2.39%) |
Jun 12, 2024 | 107.62 | 108.44 | 106.32 | 107.14 | 243,450 | +1.58(+1.50%) |
Jun 11, 2024 | 105.98 | 106.92 | 105.06 | 105.56 | 271,467 | -1.36(-1.27%) |
Jun 10, 2024 | 106.42 | 107.84 | 106.42 | 106.92 | 202,806 | -0.05(-0.05%) |
Jun 07, 2024 | 106.33 | 107.40 | 106.19 | 106.97 | 177,277 | -1.36(-1.26%) |
Jun 06, 2024 | 110.12 | 111.20 | 108.04 | 108.33 | 192,669 | -2.49(-2.25%) |
Jun 05, 2024 | 109.34 | 111.36 | 108.65 | 110.82 | 334,635 | +1.62(+1.48%) |
Jun 04, 2024 | 108.52 | 109.34 | 107.63 | 109.20 | 270,304 | +0.34(+0.31%) |