Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 120.50 | 121.14 | 118.59 | 120.86 | 1,136,813 | +1.45(+1.21%) |
Aug 29, 2024 | 120.92 | 120.92 | 118.68 | 119.42 | 1,410,516 | -0.41(-0.34%) |
Aug 28, 2024 | 120.10 | 120.79 | 119.19 | 119.83 | 1,191,296 | -0.59(-0.49%) |
Aug 27, 2024 | 121.19 | 121.19 | 119.77 | 120.42 | 868,702 | -1.22(-1.00%) |
Aug 26, 2024 | 124.38 | 124.38 | 121.56 | 121.64 | 1,453,118 | -1.40(-1.14%) |
Aug 23, 2024 | 119.32 | 123.24 | 118.84 | 123.03 | 2,383,049 | +5.03(+4.26%) |
Aug 22, 2024 | 118.91 | 119.18 | 117.54 | 118.01 | 1,532,476 | -0.57(-0.48%) |
Aug 21, 2024 | 116.48 | 118.78 | 116.48 | 118.58 | 2,185,902 | +3.38(+2.93%) |
Aug 20, 2024 | 116.42 | 117.03 | 114.99 | 115.20 | 1,609,171 | -0.79(-0.68%) |
Aug 19, 2024 | 114.73 | 116.19 | 114.35 | 115.99 | 1,291,281 | +1.99(+1.74%) |
Aug 16, 2024 | 113.80 | 115.57 | 113.47 | 114.00 | 1,469,743 | +0.02(+0.02%) |
Aug 15, 2024 | 113.91 | 114.64 | 112.65 | 113.98 | 1,148,875 | +1.50(+1.33%) |
Aug 14, 2024 | 113.70 | 114.06 | 112.14 | 112.48 | 1,299,812 | -0.49(-0.43%) |
Aug 13, 2024 | 111.91 | 113.54 | 111.38 | 112.97 | 1,884,281 | +1.92(+1.73%) |
Aug 12, 2024 | 112.26 | 112.26 | 110.27 | 111.06 | 1,677,213 | -0.82(-0.73%) |
Aug 09, 2024 | 112.16 | 112.68 | 111.05 | 111.87 | 1,853,891 | +0.47(+0.42%) |
Aug 08, 2024 | 110.86 | 112.01 | 109.82 | 111.40 | 1,159,968 | +1.90(+1.73%) |
Aug 07, 2024 | 114.34 | 115.00 | 109.28 | 109.51 | 3,656,856 | -3.25(-2.88%) |
Aug 06, 2024 | 112.13 | 115.00 | 110.01 | 112.75 | 2,172,594 | +0.25(+0.22%) |
Aug 05, 2024 | 109.11 | 114.03 | 108.79 | 112.50 | 2,661,460 | -3.27(-2.82%) |
Aug 02, 2024 | 114.38 | 116.53 | 113.36 | 115.77 | 2,683,481 | -2.08(-1.76%) |
Aug 01, 2024 | 120.69 | 121.80 | 116.69 | 117.85 | 3,013,470 | -2.63(-2.18%) |
Jul 31, 2024 | 121.56 | 123.77 | 119.70 | 120.48 | 2,851,844 | -0.52(-0.43%) |
Jul 30, 2024 | 120.54 | 121.58 | 119.54 | 121.00 | 1,669,326 | +1.06(+0.88%) |
Jul 29, 2024 | 119.52 | 120.39 | 118.45 | 119.94 | 1,605,641 | +0.95(+0.80%) |
Jul 26, 2024 | 117.00 | 120.19 | 116.95 | 118.99 | 2,214,512 | +3.96(+3.44%) |
Jul 25, 2024 | 113.53 | 117.44 | 112.97 | 115.03 | 2,041,728 | +2.12(+1.88%) |
Jul 24, 2024 | 115.62 | 116.52 | 112.87 | 112.91 | 1,780,295 | -3.35(-2.88%) |
Jul 23, 2024 | 115.29 | 116.90 | 114.22 | 116.26 | 1,121,199 | +0.38(+0.33%) |
Jul 22, 2024 | 114.68 | 115.88 | 112.81 | 115.88 | 1,855,535 | +1.70(+1.49%) |
Jul 19, 2024 | 114.73 | 115.52 | 113.40 | 114.18 | 1,164,609 | -0.26(-0.23%) |
Jul 18, 2024 | 113.92 | 118.55 | 113.88 | 114.44 | 4,023,355 | +2.08(+1.85%) |
Jul 17, 2024 | 113.41 | 114.63 | 112.29 | 112.36 | 2,909,293 | -2.43(-2.12%) |
Jul 16, 2024 | 109.86 | 114.90 | 109.64 | 114.79 | 3,495,019 | +6.41(+5.92%) |
Jul 15, 2024 | 109.01 | 110.08 | 108.08 | 108.38 | 1,606,955 | -0.10(-0.09%) |
Jul 12, 2024 | 107.46 | 109.86 | 107.29 | 108.48 | 4,330,097 | +2.02(+1.90%) |
Jul 11, 2024 | 102.88 | 106.82 | 102.84 | 106.46 | 5,021,586 | +6.21(+6.20%) |
Jul 10, 2024 | 98.45 | 100.34 | 98.41 | 100.25 | 2,661,942 | +2.11(+2.15%) |
Jul 09, 2024 | 98.28 | 99.29 | 97.79 | 98.14 | 2,178,802 | -0.33(-0.33%) |
Jul 08, 2024 | 97.94 | 99.18 | 97.50 | 98.47 | 2,427,478 | +1.04(+1.07%) |
Jul 05, 2024 | 97.80 | 98.30 | 96.88 | 97.43 | 1,609,333 | -0.63(-0.64%) |
Jul 03, 2024 | 97.73 | 99.24 | 97.58 | 98.06 | 1,711,470 | +0.26(+0.27%) |
Jul 02, 2024 | 97.09 | 98.13 | 96.93 | 97.80 | 2,357,299 | -0.66(-0.67%) |
Jul 01, 2024 | 101.17 | 101.62 | 98.41 | 98.46 | 2,688,850 | -2.51(-2.48%) |
Jun 28, 2024 | 101.10 | 101.96 | 100.36 | 100.96 | 1,634,504 | +0.17(+0.17%) |
Jun 27, 2024 | 100.52 | 100.94 | 100.05 | 100.79 | 828,827 | +0.14(+0.14%) |
Jun 26, 2024 | 99.94 | 100.77 | 99.94 | 100.65 | 1,016,407 | +0.23(+0.23%) |
Jun 25, 2024 | 102.93 | 103.09 | 99.59 | 100.42 | 2,713,982 | -2.89(-2.79%) |
Jun 24, 2024 | 102.67 | 104.12 | 102.24 | 103.31 | 1,819,159 | +0.63(+0.61%) |
Jun 21, 2024 | 102.32 | 102.91 | 100.87 | 102.68 | 1,651,931 | +0.41(+0.40%) |
Jun 20, 2024 | 102.21 | 103.50 | 101.73 | 102.27 | 1,949,570 | -0.55(-0.53%) |
Jun 18, 2024 | 103.71 | 104.41 | 102.52 | 102.82 | 2,837,709 | -1.85(-1.77%) |
Jun 17, 2024 | 103.69 | 104.79 | 103.01 | 104.67 | 1,391,969 | +0.84(+0.81%) |
Jun 14, 2024 | 103.76 | 103.95 | 102.22 | 103.83 | 2,236,580 | -1.13(-1.08%) |
Jun 13, 2024 | 104.94 | 105.28 | 103.62 | 104.96 | 2,255,829 | +0.11(+0.10%) |
Jun 12, 2024 | 105.37 | 107.59 | 104.29 | 104.85 | 4,500,927 | +3.33(+3.28%) |
Jun 11, 2024 | 102.16 | 102.40 | 100.88 | 101.52 | 1,386,252 | -1.31(-1.28%) |
Jun 10, 2024 | 100.98 | 102.93 | 100.78 | 102.84 | 1,176,562 | +0.95(+0.93%) |
Jun 07, 2024 | 102.21 | 102.35 | 100.74 | 101.89 | 2,117,496 | -1.78(-1.71%) |
Jun 06, 2024 | 104.33 | 105.11 | 103.52 | 103.67 | 805,628 | -1.29(-1.23%) |
Jun 05, 2024 | 103.48 | 104.97 | 102.63 | 104.95 | 1,372,714 | +1.90(+1.84%) |
Jun 04, 2024 | 104.55 | 104.77 | 102.84 | 103.06 | 2,068,221 | -2.00(-1.90%) |