Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 127.04 | 127.55 | 126.64 | 127.55 | 11,463 | +0.83(+0.65%) |
Aug 13, 2024 | 124.66 | 126.72 | 124.66 | 126.72 | 3,709 | +2.79(+2.25%) |
Aug 12, 2024 | 124.62 | 124.62 | 123.79 | 123.93 | 3,536 | -1.12(-0.90%) |
Aug 09, 2024 | 124.58 | 125.06 | 124.35 | 125.06 | 2,445 | +1.75(+1.42%) |
Aug 08, 2024 | 122.15 | 123.52 | 121.32 | 123.31 | 9,050 | +3.22(+2.68%) |
Aug 07, 2024 | 122.33 | 122.33 | 120.09 | 120.09 | 4,765 | -2.15(-1.76%) |
Aug 06, 2024 | 121.09 | 122.66 | 121.09 | 122.24 | 18,571 | +1.28(+1.05%) |
Aug 05, 2024 | 119.40 | 121.67 | 118.93 | 120.96 | 22,747 | -3.79(-3.04%) |
Aug 02, 2024 | 124.89 | 125.16 | 123.81 | 124.75 | 57,175 | -1.85(-1.46%) |
Aug 01, 2024 | 127.22 | 127.62 | 125.61 | 126.60 | 9,661 | -1.52(-1.19%) |
Jul 31, 2024 | 128.22 | 128.47 | 128.11 | 128.12 | 1,868 | +1.70(+1.34%) |
Jul 30, 2024 | 126.49 | 126.49 | 125.82 | 126.42 | 3,576 | +0.84(+0.67%) |
Jul 29, 2024 | 124.78 | 125.58 | 124.77 | 125.58 | 6,195 | +0.57(+0.46%) |
Jul 26, 2024 | 125.20 | 125.40 | 124.82 | 125.01 | 4,659 | +0.05(+0.04%) |
Jul 25, 2024 | 124.77 | 125.98 | 124.38 | 124.96 | 4,797 | -0.36(-0.29%) |
Jul 24, 2024 | 126.33 | 126.33 | 125.32 | 125.32 | 3,581 | -0.61(-0.49%) |
Jul 23, 2024 | 125.75 | 126.19 | 125.75 | 125.94 | 2,449 | -0.09(-0.07%) |
Jul 22, 2024 | 126.19 | 126.19 | 125.97 | 126.03 | 1,998 | +1.88(+1.51%) |
Jul 19, 2024 | 124.15 | 124.49 | 124.14 | 124.15 | 3,735 | +0.59(+0.48%) |
Jul 18, 2024 | 125.70 | 125.70 | 122.93 | 123.56 | 6,939 | -0.94(-0.75%) |
Jul 17, 2024 | 126.40 | 126.40 | 124.47 | 124.50 | 9,305 | -3.24(-2.54%) |
Jul 16, 2024 | 127.10 | 127.74 | 126.98 | 127.74 | 13,708 | +1.02(+0.80%) |
Jul 15, 2024 | 128.11 | 128.24 | 126.72 | 126.72 | 17,189 | -2.14(-1.66%) |
Jul 12, 2024 | 129.17 | 129.62 | 128.86 | 128.86 | 5,603 | +1.00(+0.78%) |
Jul 11, 2024 | 128.38 | 128.38 | 127.52 | 127.86 | 11,376 | -0.18(-0.14%) |
Jul 10, 2024 | 127.26 | 128.41 | 127.26 | 128.04 | 5,686 | +1.28(+1.01%) |
Jul 09, 2024 | 126.92 | 126.96 | 126.55 | 126.76 | 4,013 | -1.11(-0.87%) |
Jul 08, 2024 | 128.31 | 128.38 | 127.59 | 127.87 | 2,743 | -0.85(-0.66%) |
Jul 05, 2024 | 128.29 | 128.72 | 127.16 | 128.72 | 8,968 | +1.56(+1.23%) |
Jul 03, 2024 | 126.71 | 127.44 | 126.35 | 127.16 | 8,996 | +1.06(+0.84%) |
Jul 02, 2024 | 125.84 | 126.50 | 125.31 | 126.10 | 11,249 | -1.57(-1.23%) |
Jul 01, 2024 | 127.09 | 127.67 | 126.95 | 127.67 | 10,161 | +1.91(+1.51%) |
Jun 28, 2024 | 125.71 | 125.78 | 125.40 | 125.77 | 14,345 | -0.46(-0.37%) |
Jun 27, 2024 | 126.40 | 126.40 | 126.06 | 126.23 | 5,120 | -0.39(-0.30%) |
Jun 26, 2024 | 126.72 | 127.12 | 126.44 | 126.61 | 16,619 | -1.53(-1.19%) |
Jun 25, 2024 | 127.35 | 128.14 | 127.35 | 128.14 | 5,998 | +1.35(+1.07%) |
Jun 24, 2024 | 126.91 | 127.42 | 126.52 | 126.78 | 5,887 | +1.47(+1.17%) |
Jun 21, 2024 | 125.31 | 125.54 | 125.01 | 125.32 | 10,113 | -0.46(-0.37%) |
Jun 20, 2024 | 125.45 | 126.22 | 125.45 | 125.78 | 27,769 | +0.83(+0.66%) |
Jun 18, 2024 | 125.33 | 125.36 | 124.95 | 124.95 | 4,601 | -0.26(-0.21%) |
Jun 17, 2024 | 124.69 | 125.24 | 124.05 | 125.21 | 2,374 | +0.54(+0.43%) |
Jun 14, 2024 | 124.66 | 124.92 | 124.02 | 124.67 | 15,522 | -1.18(-0.94%) |
Jun 13, 2024 | 127.22 | 127.22 | 125.56 | 125.85 | 5,498 | -1.43(-1.12%) |
Jun 12, 2024 | 128.17 | 128.29 | 127.28 | 127.28 | 9,548 | +1.50(+1.19%) |
Jun 11, 2024 | 125.93 | 126.37 | 125.31 | 125.78 | 17,602 | -2.34(-1.83%) |
Jun 10, 2024 | 126.86 | 128.28 | 126.67 | 128.12 | 28,568 | +0.13(+0.10%) |
Jun 07, 2024 | 128.29 | 128.50 | 127.67 | 127.99 | 8,035 | -0.98(-0.76%) |
Jun 06, 2024 | 128.22 | 129.14 | 128.21 | 128.98 | 28,473 | +0.34(+0.27%) |
Jun 05, 2024 | 128.37 | 128.75 | 128.26 | 128.64 | 3,866 | +1.60(+1.26%) |
Jun 04, 2024 | 126.61 | 127.39 | 126.04 | 127.04 | 12,340 | -0.85(-0.67%) |