Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 111.85 | 112.30 | 111.71 | 112.17 | 22,650,240 | +0.64(+0.57%) |
Aug 22, 2024 | 111.74 | 111.81 | 111.28 | 111.53 | 17,879,236 | -0.46(-0.41%) |
Aug 21, 2024 | 111.83 | 112.28 | 111.67 | 111.99 | 23,849,856 | +0.25(+0.22%) |
Aug 20, 2024 | 111.64 | 111.80 | 111.45 | 111.74 | 27,114,152 | +0.29(+0.26%) |
Aug 19, 2024 | 111.17 | 111.56 | 111.15 | 111.45 | 16,004,133 | +0.26(+0.23%) |
Aug 16, 2024 | 110.98 | 111.26 | 110.42 | 111.19 | 21,411,566 | +0.33(+0.30%) |
Aug 15, 2024 | 110.51 | 111.01 | 110.44 | 110.86 | 29,591,640 | -0.34(-0.31%) |
Aug 14, 2024 | 110.84 | 111.34 | 110.83 | 111.20 | 29,685,604 | +0.49(+0.44%) |
Aug 13, 2024 | 110.46 | 110.71 | 110.30 | 110.71 | 31,245,044 | +0.77(+0.70%) |
Aug 12, 2024 | 109.66 | 110.06 | 109.55 | 109.94 | 24,281,812 | +0.23(+0.21%) |
Aug 09, 2024 | 109.89 | 109.92 | 109.61 | 109.71 | 23,199,748 | +0.56(+0.51%) |
Aug 08, 2024 | 109.04 | 109.22 | 108.84 | 109.15 | 23,485,802 | +0.05(+0.05%) |
Aug 07, 2024 | 109.54 | 109.77 | 108.94 | 109.10 | 47,035,692 | -0.50(-0.46%) |
Aug 06, 2024 | 110.20 | 110.23 | 109.58 | 109.60 | 47,477,504 | -0.72(-0.65%) |
Aug 05, 2024 | 110.56 | 110.66 | 110.01 | 110.32 | 57,123,224 | -0.28(-0.25%) |
Aug 02, 2024 | 110.11 | 110.69 | 110.11 | 110.60 | 46,969,928 | +1.07(+0.98%) |
Aug 01, 2024 | 109.56 | 109.84 | 109.45 | 109.53 | 34,564,564 | -0.03(-0.03%) |
Jul 31, 2024 | 109.39 | 109.59 | 109.09 | 109.56 | 29,226,940 | +0.63(+0.58%) |
Jul 30, 2024 | 108.92 | 108.99 | 108.69 | 108.93 | 15,202,040 | +0.09(+0.08%) |
Jul 29, 2024 | 108.93 | 108.97 | 108.61 | 108.84 | 24,734,556 | +0.23(+0.21%) |
Jul 26, 2024 | 108.61 | 108.66 | 108.34 | 108.61 | 21,119,904 | +0.60(+0.56%) |
Jul 25, 2024 | 107.79 | 108.28 | 107.77 | 108.01 | 29,760,460 | +0.43(+0.40%) |
Jul 24, 2024 | 108.37 | 108.47 | 107.58 | 107.58 | 28,276,360 | -0.66(-0.61%) |
Jul 23, 2024 | 108.46 | 108.57 | 108.24 | 108.24 | 24,825,752 | -0.08(-0.07%) |
Jul 22, 2024 | 108.72 | 108.76 | 108.20 | 108.32 | 22,556,798 | -0.06(-0.06%) |
Jul 19, 2024 | 108.57 | 108.58 | 108.31 | 108.38 | 16,576,800 | -0.40(-0.37%) |
Jul 18, 2024 | 108.99 | 109.24 | 108.74 | 108.78 | 28,474,796 | -0.47(-0.43%) |
Jul 17, 2024 | 108.90 | 109.30 | 108.84 | 109.25 | 21,713,576 | +0.05(+0.05%) |
Jul 16, 2024 | 108.83 | 109.22 | 108.74 | 109.20 | 20,090,714 | +0.63(+0.58%) |
Jul 15, 2024 | 108.80 | 108.96 | 108.55 | 108.57 | 18,291,456 | -0.60(-0.55%) |
Jul 12, 2024 | 108.83 | 109.17 | 108.72 | 109.17 | 20,561,348 | +0.40(+0.37%) |
Jul 11, 2024 | 108.86 | 109.02 | 108.68 | 108.77 | 31,413,088 | +0.58(+0.54%) |
Jul 10, 2024 | 108.06 | 108.21 | 107.90 | 108.19 | 17,263,188 | +0.26(+0.24%) |
Jul 09, 2024 | 107.95 | 108.12 | 107.69 | 107.93 | 20,384,688 | -0.20(-0.18%) |
Jul 08, 2024 | 108.22 | 108.31 | 107.98 | 108.13 | 18,336,650 | -0.01(-0.01%) |
Jul 05, 2024 | 107.99 | 108.19 | 107.70 | 108.14 | 18,800,330 | +0.56(+0.52%) |
Jul 03, 2024 | 107.15 | 107.58 | 107.04 | 107.58 | 14,318,908 | +0.79(+0.74%) |
Jul 02, 2024 | 106.65 | 106.81 | 106.41 | 106.79 | 19,845,736 | +0.68(+0.64%) |
Jul 01, 2024 | 106.34 | 106.70 | 106.05 | 106.11 | 22,429,130 | -0.63(-0.59%) |
Jun 28, 2024 | 107.70 | 107.73 | 106.71 | 106.74 | 27,592,720 | -0.69(-0.64%) |
Jun 27, 2024 | 107.55 | 107.60 | 107.40 | 107.43 | 20,009,644 | +0.21(+0.20%) |
Jun 26, 2024 | 107.12 | 107.32 | 107.02 | 107.22 | 26,674,954 | -0.59(-0.55%) |
Jun 25, 2024 | 107.77 | 107.91 | 107.64 | 107.81 | 16,417,529 | -0.04(-0.04%) |
Jun 24, 2024 | 107.85 | 108.04 | 107.79 | 107.85 | 19,064,618 | +0.11(+0.10%) |
Jun 21, 2024 | 107.81 | 107.97 | 107.48 | 107.74 | 21,262,844 | +0.03(+0.03%) |
Jun 20, 2024 | 107.46 | 107.73 | 107.40 | 107.71 | 21,281,018 | -0.36(-0.33%) |
Jun 18, 2024 | 107.80 | 108.17 | 107.76 | 108.07 | 26,369,134 | +0.50(+0.46%) |
Jun 17, 2024 | 107.44 | 107.63 | 107.35 | 107.57 | 25,114,364 | -0.51(-0.47%) |
Jun 14, 2024 | 108.05 | 108.20 | 107.87 | 108.08 | 28,662,544 | +0.09(+0.08%) |
Jun 13, 2024 | 107.97 | 108.17 | 107.68 | 107.99 | 26,877,012 | +0.51(+0.47%) |
Jun 12, 2024 | 107.90 | 108.18 | 107.44 | 107.48 | 27,305,256 | +0.66(+0.62%) |
Jun 11, 2024 | 106.42 | 106.89 | 106.36 | 106.82 | 19,109,718 | +0.46(+0.43%) |
Jun 10, 2024 | 106.38 | 106.47 | 106.28 | 106.36 | 20,610,282 | -0.22(-0.21%) |
Jun 07, 2024 | 106.65 | 106.82 | 106.50 | 106.58 | 26,321,072 | -0.97(-0.90%) |
Jun 06, 2024 | 107.45 | 107.65 | 107.41 | 107.55 | 23,148,708 | -0.07(-0.07%) |
Jun 05, 2024 | 107.44 | 107.65 | 107.05 | 107.62 | 26,678,484 | +0.36(+0.33%) |
Jun 04, 2024 | 107.14 | 107.42 | 106.98 | 107.26 | 24,631,490 | +0.42(+0.39%) |