Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 113.95 | 116.56 | 113.91 | 115.52 | 995,417 | +2.18(+1.92%) |
Aug 22, 2024 | 112.98 | 113.51 | 112.55 | 113.34 | 790,377 | +0.40(+0.35%) |
Aug 21, 2024 | 112.58 | 113.24 | 112.55 | 112.94 | 656,972 | +0.36(+0.32%) |
Aug 20, 2024 | 112.74 | 112.74 | 112.14 | 112.58 | 555,973 | -0.20(-0.18%) |
Aug 19, 2024 | 111.87 | 113.11 | 111.87 | 112.78 | 4,058,836 | +0.97(+0.87%) |
Aug 16, 2024 | 110.85 | 111.86 | 110.85 | 111.81 | 729,376 | +1.10(+0.99%) |
Aug 15, 2024 | 111.00 | 111.44 | 110.60 | 110.71 | 722,984 | +0.34(+0.31%) |
Aug 14, 2024 | 109.48 | 110.52 | 109.45 | 110.37 | 601,032 | +0.89(+0.81%) |
Aug 13, 2024 | 108.89 | 109.53 | 108.52 | 109.48 | 637,053 | +1.22(+1.13%) |
Aug 12, 2024 | 109.22 | 109.22 | 108.10 | 108.26 | 1,138,933 | -0.87(-0.80%) |
Aug 09, 2024 | 108.95 | 109.17 | 108.24 | 109.13 | 1,726,914 | +0.40(+0.37%) |
Aug 08, 2024 | 107.69 | 109.50 | 107.61 | 108.73 | 1,920,705 | +1.35(+1.26%) |
Aug 07, 2024 | 108.18 | 108.33 | 106.35 | 107.38 | 979,923 | +0.16(+0.15%) |
Aug 06, 2024 | 105.75 | 107.57 | 105.31 | 107.22 | 888,903 | +1.57(+1.49%) |
Aug 05, 2024 | 103.00 | 106.07 | 102.89 | 105.65 | 788,251 | -1.81(-1.68%) |
Aug 02, 2024 | 108.50 | 108.94 | 107.06 | 107.46 | 681,685 | -2.41(-2.19%) |
Aug 01, 2024 | 111.64 | 111.90 | 109.15 | 109.87 | 771,359 | -1.87(-1.67%) |
Jul 31, 2024 | 111.42 | 112.52 | 111.19 | 111.74 | 434,535 | +0.60(+0.54%) |
Jul 30, 2024 | 110.42 | 111.94 | 110.28 | 111.14 | 722,700 | +0.92(+0.83%) |
Jul 29, 2024 | 110.63 | 110.90 | 109.98 | 110.22 | 448,613 | -0.45(-0.41%) |
Jul 26, 2024 | 109.78 | 111.02 | 109.65 | 110.67 | 667,352 | +1.08(+0.99%) |
Jul 25, 2024 | 108.83 | 110.10 | 108.62 | 109.59 | 1,688,030 | +0.31(+0.28%) |
Jul 24, 2024 | 109.30 | 109.79 | 108.75 | 109.28 | 2,328,921 | -0.20(-0.18%) |
Jul 23, 2024 | 110.78 | 110.78 | 109.39 | 109.48 | 3,566,867 | -1.08(-0.98%) |
Jul 22, 2024 | 110.61 | 110.97 | 109.99 | 110.56 | 1,229,556 | +0.47(+0.42%) |
Jul 19, 2024 | 110.82 | 111.62 | 109.92 | 110.09 | 1,739,594 | -0.94(-0.85%) |
Jul 18, 2024 | 111.00 | 111.58 | 110.53 | 111.03 | 798,812 | +0.07(+0.06%) |
Jul 17, 2024 | 109.12 | 111.23 | 108.98 | 110.97 | 635,375 | +1.46(+1.33%) |
Jul 16, 2024 | 109.79 | 109.92 | 109.15 | 109.51 | 671,600 | -0.27(-0.24%) |
Jul 15, 2024 | 110.29 | 110.36 | 109.58 | 109.78 | 682,559 | -0.40(-0.36%) |
Jul 12, 2024 | 109.51 | 110.45 | 109.29 | 110.17 | 744,659 | +0.93(+0.85%) |
Jul 11, 2024 | 110.20 | 110.36 | 109.24 | 109.24 | 681,896 | -0.49(-0.44%) |
Jul 10, 2024 | 108.89 | 109.78 | 108.63 | 109.73 | 2,776,640 | +1.16(+1.07%) |
Jul 09, 2024 | 107.99 | 109.24 | 107.75 | 108.57 | 2,265,314 | +0.40(+0.37%) |
Jul 08, 2024 | 107.98 | 108.43 | 107.77 | 108.17 | 2,214,494 | +0.39(+0.36%) |
Jul 05, 2024 | 108.97 | 109.18 | 107.75 | 107.78 | 836,360 | -0.22(-0.20%) |
Jul 03, 2024 | 107.18 | 108.58 | 106.94 | 108.00 | 478,163 | +1.49(+1.40%) |
Jul 02, 2024 | 105.01 | 106.67 | 104.94 | 106.52 | 721,013 | +1.53(+1.45%) |
Jul 01, 2024 | 105.83 | 106.32 | 104.98 | 104.99 | 424,103 | -0.40(-0.38%) |
Jun 28, 2024 | 105.14 | 105.73 | 104.96 | 105.39 | 638,882 | +0.25(+0.24%) |
Jun 27, 2024 | 104.71 | 105.24 | 104.23 | 105.14 | 486,756 | +0.53(+0.50%) |
Jun 26, 2024 | 104.61 | 104.70 | 104.08 | 104.61 | 487,103 | -0.75(-0.71%) |
Jun 25, 2024 | 105.40 | 105.70 | 104.62 | 105.37 | 1,041,663 | +0.14(+0.13%) |
Jun 24, 2024 | 103.15 | 105.37 | 103.15 | 105.23 | 821,968 | +2.57(+2.50%) |
Jun 21, 2024 | 102.07 | 102.86 | 101.56 | 102.66 | 963,564 | +0.25(+0.24%) |
Jun 20, 2024 | 102.44 | 102.68 | 101.87 | 102.42 | 1,034,536 | -0.43(-0.41%) |
Jun 18, 2024 | 102.62 | 103.42 | 102.40 | 102.84 | 989,055 | +0.22(+0.21%) |
Jun 17, 2024 | 102.73 | 102.81 | 101.73 | 102.62 | 893,117 | -0.35(-0.34%) |
Jun 14, 2024 | 102.72 | 103.09 | 101.48 | 102.97 | 602,759 | -0.45(-0.43%) |
Jun 13, 2024 | 104.33 | 104.34 | 103.03 | 103.42 | 542,541 | -1.10(-1.05%) |
Jun 12, 2024 | 105.16 | 105.69 | 104.27 | 104.52 | 658,146 | +0.12(+0.11%) |
Jun 11, 2024 | 104.61 | 104.79 | 104.04 | 104.40 | 386,371 | -0.84(-0.80%) |
Jun 10, 2024 | 105.08 | 105.43 | 104.67 | 105.24 | 1,824,232 | -0.16(-0.15%) |
Jun 07, 2024 | 106.10 | 106.23 | 105.23 | 105.40 | 398,735 | -1.22(-1.14%) |
Jun 06, 2024 | 106.30 | 106.66 | 105.59 | 106.62 | 422,442 | +0.50(+0.48%) |
Jun 05, 2024 | 106.82 | 107.06 | 105.41 | 106.11 | 610,801 | -0.37(-0.34%) |
Jun 04, 2024 | 106.41 | 107.43 | 106.00 | 106.48 | 573,633 | -1.11(-1.03%) |