Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 115.35 | 116.86 | 115.20 | 116.35 | 1,926,974 | +2.01(+1.76%) |
Aug 14, 2024 | 113.83 | 114.59 | 113.60 | 114.34 | 1,781,682 | +0.72(+0.63%) |
Aug 13, 2024 | 112.60 | 113.65 | 112.38 | 113.62 | 2,026,943 | +1.77(+1.58%) |
Aug 12, 2024 | 111.93 | 112.27 | 111.22 | 111.85 | 4,873,076 | -0.11(-0.10%) |
Aug 09, 2024 | 111.77 | 112.06 | 111.23 | 111.96 | 1,955,438 | +0.32(+0.29%) |
Aug 08, 2024 | 111.41 | 111.76 | 110.82 | 111.64 | 1,838,735 | +1.34(+1.21%) |
Aug 07, 2024 | 113.15 | 113.15 | 109.75 | 110.30 | 4,998,673 | -1.22(-1.09%) |
Aug 06, 2024 | 109.48 | 111.96 | 109.02 | 111.52 | 3,937,691 | -0.50(-0.45%) |
Aug 02, 2024 | 112.02 | 0 | -2.67(-2.33%) | |||
Aug 01, 2024 | 117.00 | 117.00 | 114.02 | 114.69 | 6,047,650 | -1.76(-1.51%) |
Jul 31, 2024 | 115.25 | 117.18 | 114.68 | 116.45 | 8,594,879 | +2.12(+1.85%) |
Jul 30, 2024 | 117.76 | 117.95 | 114.32 | 114.33 | 5,479,342 | -6.52(-5.40%) |
Jul 29, 2024 | 121.25 | 121.33 | 120.17 | 120.85 | 5,123,503 | -0.01(-0.01%) |
Jul 26, 2024 | 120.89 | 120.95 | 120.23 | 120.86 | 3,057,832 | +0.61(+0.51%) |
Jul 25, 2024 | 118.80 | 120.58 | 118.43 | 120.25 | 8,385,429 | +1.10(+0.92%) |
Jul 24, 2024 | 120.47 | 120.60 | 119.07 | 119.15 | 3,483,367 | -1.38(-1.14%) |
Jul 23, 2024 | 120.26 | 120.74 | 119.72 | 120.53 | 1,836,230 | +0.25(+0.21%) |
Jul 22, 2024 | 119.97 | 120.57 | 119.30 | 120.28 | 1,902,059 | +0.82(+0.69%) |
Jul 19, 2024 | 118.60 | 119.58 | 118.38 | 119.46 | 2,399,465 | +0.47(+0.39%) |
Jul 18, 2024 | 119.47 | 119.80 | 118.58 | 118.99 | 2,505,736 | -0.43(-0.36%) |
Jul 17, 2024 | 119.12 | 119.92 | 119.03 | 119.42 | 3,158,444 | -0.54(-0.45%) |
Jul 16, 2024 | 119.20 | 119.98 | 118.67 | 119.96 | 2,949,138 | +1.36(+1.15%) |
Jul 15, 2024 | 118.52 | 118.99 | 118.28 | 118.60 | 2,087,423 | +0.51(+0.43%) |
Jul 12, 2024 | 117.38 | 118.44 | 117.23 | 118.09 | 2,447,273 | +1.21(+1.04%) |
Jul 11, 2024 | 116.61 | 117.87 | 116.31 | 116.88 | 4,341,629 | +0.69(+0.59%) |
Jul 10, 2024 | 115.53 | 116.20 | 115.29 | 116.19 | 4,329,362 | +0.88(+0.76%) |
Jul 09, 2024 | 114.88 | 115.35 | 114.02 | 115.31 | 1,990,848 | +0.40(+0.35%) |
Jul 08, 2024 | 114.11 | 114.92 | 113.75 | 114.91 | 2,252,061 | +0.77(+0.67%) |
Jul 05, 2024 | 116.12 | 116.39 | 114.07 | 114.14 | 2,119,732 | -1.94(-1.67%) |
Jul 04, 2024 | 116.72 | 116.72 | 115.95 | 116.08 | 663,807 | -0.03(-0.03%) |
Jul 03, 2024 | 115.82 | 116.25 | 115.36 | 116.11 | 1,361,782 | +0.86(+0.75%) |
Jul 02, 2024 | 114.25 | 115.57 | 114.20 | 115.25 | 2,704,671 | +0.42(+0.37%) |
Jun 28, 2024 | 114.83 | 0 | +0.78(+0.68%) | |||
Jun 27, 2024 | 115.47 | 115.48 | 113.75 | 114.05 | 2,633,277 | -1.62(-1.40%) |
Jun 26, 2024 | 115.28 | 115.72 | 114.56 | 115.67 | 1,102,355 | -0.17(-0.15%) |
Jun 25, 2024 | 116.10 | 116.11 | 115.09 | 115.84 | 835,799 | -0.56(-0.48%) |
Jun 24, 2024 | 114.92 | 116.48 | 114.81 | 116.40 | 2,858,331 | +1.52(+1.32%) |
Jun 21, 2024 | 114.57 | 115.17 | 114.26 | 114.88 | 7,533,043 | +0.16(+0.14%) |
Jun 20, 2024 | 115.41 | 115.79 | 114.38 | 114.72 | 2,821,952 | -1.04(-0.90%) |
Jun 19, 2024 | 115.02 | 115.86 | 114.95 | 115.76 | 1,291,396 | +0.30(+0.26%) |
Jun 18, 2024 | 114.80 | 115.84 | 114.60 | 115.46 | 1,755,741 | +0.49(+0.43%) |
Jun 17, 2024 | 114.85 | 115.38 | 114.47 | 114.97 | 1,564,559 | +0.11(+0.10%) |
Jun 14, 2024 | 115.51 | 115.52 | 114.46 | 114.86 | 1,727,174 | -1.18(-1.02%) |
Jun 13, 2024 | 116.30 | 116.40 | 115.14 | 116.04 | 1,569,354 | -0.52(-0.45%) |
Jun 12, 2024 | 116.16 | 117.26 | 115.92 | 116.56 | 2,693,148 | +1.67(+1.45%) |
Jun 11, 2024 | 115.63 | 115.63 | 114.57 | 114.89 | 1,384,510 | -1.35(-1.16%) |
Jun 10, 2024 | 116.32 | 116.76 | 115.42 | 116.24 | 1,756,034 | -0.65(-0.56%) |
Jun 07, 2024 | 117.75 | 118.15 | 116.69 | 116.89 | 3,784,216 | -1.39(-1.18%) |
Jun 06, 2024 | 118.81 | 119.50 | 117.76 | 118.28 | 1,918,442 | -0.57(-0.48%) |
Jun 05, 2024 | 120.06 | 120.15 | 118.42 | 118.85 | 1,980,923 | -0.91(-0.76%) |
Jun 04, 2024 | 121.00 | 121.00 | 118.85 | 119.76 | 1,733,813 | -1.52(-1.25%) |