Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 116.54 | 116.58 | 116.54 | 116.58 | 255 | +2.06(+1.80%) |
Aug 22, 2024 | 114.79 | 114.79 | 114.53 | 114.53 | 361 | -0.65(-0.56%) |
Aug 21, 2024 | 115.00 | 115.17 | 115.00 | 115.17 | 404 | +1.28(+1.13%) |
Aug 20, 2024 | 114.05 | 114.05 | 113.77 | 113.89 | 367 | -0.58(-0.51%) |
Aug 19, 2024 | 114.46 | 114.48 | 114.29 | 114.48 | 284,677 | +0.76(+0.67%) |
Aug 16, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 100 | +0.21(+0.19%) |
Aug 15, 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 102 | +1.75(+1.57%) |
Aug 14, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 19 | +0.35(+0.31%) |
Aug 13, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 2 | +1.47(+1.34%) |
Aug 12, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 266 | -0.64(-0.58%) |
Aug 09, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 181 | +0.47(+0.43%) |
Aug 08, 2024 | 110.26 | 110.26 | 110.11 | 110.11 | 228 | +2.26(+2.09%) |
Aug 07, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 16 | -1.00(-0.92%) |
Aug 06, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 254 | +1.20(+1.11%) |
Aug 05, 2024 | 107.83 | 107.83 | 107.59 | 107.65 | 1,422 | -2.63(-2.39%) |
Aug 02, 2024 | 110.00 | 110.28 | 110.00 | 110.28 | 321 | -2.70(-2.39%) |
Aug 01, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 168 | -2.24(-1.94%) |
Jul 31, 2024 | 115.49 | 115.49 | 115.23 | 115.23 | 631 | +0.74(+0.65%) |
Jul 30, 2024 | 114.22 | 114.48 | 114.22 | 114.48 | 260 | +0.46(+0.41%) |
Jul 29, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 340 | +0.24(+0.21%) |
Jul 26, 2024 | 113.63 | 113.78 | 113.63 | 113.78 | 676 | +1.75(+1.56%) |
Jul 25, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 119 | +0.63(+0.57%) |
Jul 24, 2024 | 113.43 | 113.43 | 111.40 | 111.40 | 168 | -2.09(-1.84%) |
Jul 23, 2024 | 113.91 | 113.91 | 113.48 | 113.48 | 414 | -0.23(-0.20%) |
Jul 22, 2024 | 113.08 | 113.72 | 113.08 | 113.72 | 253 | +1.15(+1.02%) |
Jul 19, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 151 | -0.87(-0.76%) |
Jul 18, 2024 | 114.27 | 115.27 | 113.43 | 113.43 | 1,520 | -0.80(-0.70%) |
Jul 17, 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 442 | -1.50(-1.29%) |
Jul 16, 2024 | 114.98 | 115.73 | 114.98 | 115.73 | 1,279 | +2.48(+2.19%) |
Jul 15, 2024 | 113.48 | 113.56 | 113.25 | 113.25 | 705 | +0.27(+0.24%) |
Jul 12, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 311 | +0.95(+0.85%) |
Jul 11, 2024 | 111.84 | 112.03 | 111.84 | 112.03 | 978 | +1.55(+1.40%) |
Jul 10, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 45 | +0.95(+0.87%) |
Jul 09, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 163 | -0.37(-0.33%) |
Jul 08, 2024 | 109.99 | 109.99 | 109.89 | 109.89 | 325 | +0.31(+0.28%) |
Jul 05, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 100 | -0.47(-0.43%) |
Jul 03, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 100 | +0.30(+0.27%) |
Jul 02, 2024 | 109.14 | 109.76 | 109.14 | 109.76 | 1,133 | +0.15(+0.14%) |
Jul 01, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 162 | -0.76(-0.69%) |
Jun 28, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 100 | +0.30(+0.27%) |
Jun 27, 2024 | 110.61 | 110.61 | 110.08 | 110.08 | 561 | -0.04(-0.04%) |
Jun 26, 2024 | 109.91 | 110.11 | 109.82 | 110.11 | 1,031 | -0.31(-0.28%) |
Jun 25, 2024 | 110.17 | 110.42 | 110.17 | 110.42 | 314 | -0.81(-0.73%) |
Jun 24, 2024 | 111.77 | 111.77 | 111.23 | 111.23 | 272 | +0.48(+0.43%) |
Jun 21, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 152 | +0.01(+0.00%) |
Jun 20, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 652 | -0.32(-0.29%) |
Jun 18, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 129 | +0.36(+0.32%) |
Jun 17, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 169 | +1.16(+1.06%) |
Jun 14, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 134 | -1.16(-1.05%) |
Jun 13, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 37 | -0.34(-0.30%) |
Jun 12, 2024 | 111.26 | 111.40 | 111.05 | 111.05 | 699 | +1.26(+1.15%) |
Jun 11, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 54 | -0.35(-0.32%) |
Jun 10, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 213 | +0.49(+0.44%) |
Jun 07, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 100 | -0.31(-0.29%) |
Jun 06, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 105 | -0.41(-0.37%) |
Jun 05, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 76 | +1.21(+1.11%) |
Jun 04, 2024 | 109.01 | 109.17 | 109.01 | 109.17 | 10,789 | -0.91(-0.83%) |