Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 118.29 | 118.89 | 117.91 | 118.52 | 3,427,331 | +0.50(+0.42%) |
Aug 22, 2024 | 117.36 | 118.06 | 117.17 | 118.02 | 3,743,622 | +0.76(+0.65%) |
Aug 21, 2024 | 118.50 | 118.64 | 116.95 | 117.26 | 3,050,882 | -0.69(-0.58%) |
Aug 20, 2024 | 118.33 | 118.68 | 117.24 | 117.95 | 6,129,022 | -0.40(-0.34%) |
Aug 19, 2024 | 118.00 | 118.52 | 117.97 | 118.35 | 5,389,641 | +0.40(+0.34%) |
Aug 16, 2024 | 117.87 | 118.62 | 117.57 | 117.95 | 5,251,487 | -0.41(-0.35%) |
Aug 15, 2024 | 118.51 | 119.00 | 117.53 | 118.36 | 5,629,651 | +0.71(+0.60%) |
Aug 14, 2024 | 116.84 | 117.83 | 116.64 | 117.65 | 5,826,752 | +0.79(+0.68%) |
Aug 13, 2024 | 116.79 | 117.26 | 116.07 | 116.86 | 5,911,093 | +0.26(+0.22%) |
Aug 12, 2024 | 116.86 | 117.44 | 115.76 | 116.60 | 8,601,785 | +0.45(+0.39%) |
Aug 09, 2024 | 115.04 | 116.29 | 114.87 | 116.15 | 5,534,433 | +1.05(+0.91%) |
Aug 08, 2024 | 113.90 | 115.84 | 113.70 | 115.10 | 8,888,856 | +0.95(+0.83%) |
Aug 07, 2024 | 114.30 | 115.98 | 113.61 | 114.15 | 5,553,147 | -0.25(-0.22%) |
Aug 06, 2024 | 115.59 | 116.82 | 114.11 | 114.40 | 4,641,852 | -0.77(-0.67%) |
Aug 05, 2024 | 115.11 | 116.44 | 114.37 | 115.17 | 5,888,306 | -1.27(-1.09%) |
Aug 02, 2024 | 116.25 | 118.30 | 115.07 | 116.44 | 4,587,293 | -0.30(-0.26%) |
Aug 01, 2024 | 117.72 | 117.99 | 116.06 | 116.74 | 5,137,482 | -0.75(-0.64%) |
Jul 31, 2024 | 117.50 | 118.22 | 116.46 | 117.49 | 6,780,116 | +0.61(+0.52%) |
Jul 30, 2024 | 115.20 | 117.03 | 114.56 | 116.88 | 6,074,274 | +2.44(+2.13%) |
Jul 29, 2024 | 114.00 | 114.63 | 113.30 | 114.44 | 4,138,372 | +0.49(+0.43%) |
Jul 26, 2024 | 113.96 | 115.23 | 113.50 | 113.95 | 7,526,523 | +0.48(+0.42%) |
Jul 25, 2024 | 110.23 | 115.82 | 109.45 | 113.47 | 14,997,440 | +8.64(+8.24%) |
Jul 24, 2024 | 105.05 | 105.86 | 104.02 | 104.83 | 7,180,959 | -0.14(-0.13%) |
Jul 23, 2024 | 103.77 | 105.58 | 103.62 | 104.97 | 7,601,701 | +1.20(+1.16%) |
Jul 22, 2024 | 102.68 | 103.82 | 102.62 | 103.77 | 6,207,965 | +0.96(+0.93%) |
Jul 19, 2024 | 104.50 | 104.50 | 102.64 | 102.81 | 7,229,795 | -1.03(-0.99%) |
Jul 18, 2024 | 105.00 | 105.46 | 103.78 | 103.84 | 4,450,423 | -1.15(-1.10%) |
Jul 17, 2024 | 103.82 | 105.28 | 103.82 | 104.99 | 5,432,839 | +1.31(+1.26%) |
Jul 16, 2024 | 101.87 | 103.69 | 101.75 | 103.68 | 4,341,058 | +2.06(+2.03%) |
Jul 15, 2024 | 102.29 | 102.65 | 101.52 | 101.62 | 3,775,404 | +0.34(+0.34%) |
Jul 12, 2024 | 102.00 | 102.85 | 101.02 | 101.28 | 6,003,170 | -0.44(-0.43%) |
Jul 11, 2024 | 100.52 | 102.65 | 100.22 | 101.72 | 7,593,958 | +1.04(+1.03%) |
Jul 10, 2024 | 100.90 | 101.18 | 99.42 | 100.68 | 6,483,193 | -0.43(-0.43%) |
Jul 09, 2024 | 100.24 | 101.68 | 100.02 | 101.11 | 5,649,240 | +1.01(+1.01%) |
Jul 08, 2024 | 100.65 | 101.20 | 99.98 | 100.10 | 8,737,753 | -0.27(-0.27%) |
Jul 05, 2024 | 100.49 | 100.57 | 99.56 | 100.37 | 6,153,701 | -0.37(-0.37%) |
Jul 03, 2024 | 100.90 | 101.04 | 100.38 | 100.74 | 2,149,213 | +0.33(+0.33%) |
Jul 02, 2024 | 99.29 | 100.63 | 99.07 | 100.41 | 8,299,944 | +0.86(+0.86%) |
Jul 01, 2024 | 100.88 | 101.68 | 99.31 | 99.55 | 4,475,225 | -0.84(-0.84%) |
Jun 28, 2024 | 100.90 | 100.90 | 100.06 | 100.39 | 13,853,255 | -0.23(-0.23%) |
Jun 27, 2024 | 101.47 | 101.78 | 100.42 | 100.62 | 6,955,435 | -0.64(-0.63%) |
Jun 26, 2024 | 100.93 | 101.39 | 100.15 | 101.26 | 6,953,852 | -0.31(-0.31%) |
Jun 25, 2024 | 101.39 | 102.70 | 100.03 | 101.57 | 10,306,218 | -0.39(-0.38%) |
Jun 24, 2024 | 105.74 | 107.47 | 100.94 | 101.96 | 13,704,215 | -3.65(-3.46%) |
Jun 21, 2024 | 105.19 | 106.19 | 104.68 | 105.61 | 13,343,579 | +0.54(+0.51%) |
Jun 20, 2024 | 104.63 | 105.73 | 104.55 | 105.07 | 8,495,985 | +0.30(+0.29%) |
Jun 18, 2024 | 104.57 | 105.31 | 104.38 | 104.77 | 3,991,508 | +0.30(+0.29%) |
Jun 17, 2024 | 104.00 | 104.49 | 103.47 | 104.47 | 3,943,558 | +0.24(+0.23%) |
Jun 14, 2024 | 104.59 | 104.99 | 103.44 | 104.23 | 4,917,245 | -0.80(-0.76%) |
Jun 13, 2024 | 106.57 | 106.86 | 103.84 | 105.03 | 7,112,858 | -1.74(-1.63%) |
Jun 12, 2024 | 107.01 | 107.72 | 106.58 | 106.77 | 3,429,903 | -0.15(-0.14%) |
Jun 11, 2024 | 106.39 | 107.14 | 106.14 | 106.92 | 5,769,277 | -0.17(-0.16%) |
Jun 10, 2024 | 108.00 | 108.10 | 106.67 | 107.09 | 5,918,481 | -1.02(-0.94%) |
Jun 07, 2024 | 108.10 | 108.56 | 107.88 | 108.11 | 3,526,535 | -0.07(-0.06%) |
Jun 06, 2024 | 108.38 | 108.47 | 107.75 | 108.18 | 3,875,125 | -0.26(-0.24%) |
Jun 05, 2024 | 108.01 | 108.52 | 107.48 | 108.44 | 3,141,201 | +0.54(+0.50%) |
Jun 04, 2024 | 107.41 | 108.39 | 106.92 | 107.90 | 7,997,591 | +0.53(+0.49%) |