Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 117.94 | 118.59 | 117.71 | 118.56 | 801,205 | +0.80(+0.68%) |
Aug 22, 2024 | 117.96 | 118.15 | 117.61 | 117.76 | 951,497 | +0.15(+0.13%) |
Aug 21, 2024 | 117.28 | 117.75 | 116.92 | 117.61 | 711,811 | +0.48(+0.41%) |
Aug 20, 2024 | 116.58 | 117.40 | 116.45 | 117.13 | 1,115,462 | +1.20(+1.04%) |
Aug 19, 2024 | 115.07 | 116.17 | 114.80 | 115.93 | 857,880 | +1.23(+1.07%) |
Aug 16, 2024 | 114.63 | 114.91 | 114.18 | 114.70 | 1,057,253 | +1.39(+1.23%) |
Aug 15, 2024 | 113.55 | 113.66 | 113.06 | 113.31 | 779,885 | -0.22(-0.19%) |
Aug 14, 2024 | 112.81 | 113.92 | 112.66 | 113.53 | 997,834 | +1.00(+0.89%) |
Aug 13, 2024 | 111.60 | 112.62 | 111.59 | 112.53 | 1,001,317 | +1.11(+1.00%) |
Aug 12, 2024 | 111.46 | 111.95 | 111.10 | 111.42 | 925,396 | -0.47(-0.42%) |
Aug 09, 2024 | 111.56 | 112.16 | 111.51 | 111.89 | 1,037,513 | +0.87(+0.78%) |
Aug 08, 2024 | 110.60 | 111.46 | 110.48 | 111.02 | 899,782 | -0.14(-0.13%) |
Aug 07, 2024 | 111.27 | 112.19 | 110.75 | 111.16 | 1,350,840 | +1.10(+1.00%) |
Aug 06, 2024 | 108.53 | 110.69 | 108.48 | 110.06 | 1,385,000 | +0.21(+0.19%) |
Aug 05, 2024 | 111.03 | 111.34 | 109.66 | 109.85 | 1,599,354 | -3.02(-2.68%) |
Aug 02, 2024 | 112.30 | 113.00 | 111.97 | 112.87 | 1,678,908 | +0.77(+0.69%) |
Aug 01, 2024 | 112.00 | 112.49 | 111.39 | 112.10 | 1,054,443 | +0.62(+0.56%) |
Jul 31, 2024 | 112.20 | 112.29 | 111.40 | 111.48 | 1,165,225 | -0.45(-0.40%) |
Jul 30, 2024 | 111.11 | 112.14 | 110.72 | 111.93 | 1,162,318 | +1.26(+1.14%) |
Jul 29, 2024 | 110.99 | 111.16 | 110.44 | 110.67 | 880,367 | +0.35(+0.32%) |
Jul 26, 2024 | 110.04 | 110.67 | 109.67 | 110.32 | 858,869 | +0.39(+0.35%) |
Jul 25, 2024 | 109.38 | 110.51 | 109.36 | 109.93 | 1,248,794 | +0.64(+0.59%) |
Jul 24, 2024 | 108.25 | 109.79 | 108.15 | 109.29 | 2,212,315 | +1.59(+1.48%) |
Jul 23, 2024 | 108.12 | 108.15 | 107.23 | 107.70 | 1,319,473 | -1.03(-0.95%) |
Jul 22, 2024 | 107.96 | 108.75 | 107.58 | 108.73 | 1,468,885 | +2.60(+2.45%) |
Jul 19, 2024 | 106.35 | 106.53 | 105.72 | 106.13 | 1,683,292 | -1.09(-1.02%) |
Jul 18, 2024 | 107.81 | 108.29 | 106.67 | 107.22 | 3,461,060 | -4.58(-4.10%) |
Jul 17, 2024 | 111.18 | 112.33 | 111.00 | 111.80 | 1,791,783 | +1.27(+1.15%) |
Jul 16, 2024 | 110.03 | 110.62 | 110.01 | 110.53 | 1,142,146 | +0.20(+0.18%) |
Jul 15, 2024 | 112.04 | 112.04 | 110.23 | 110.33 | 1,351,052 | -1.37(-1.23%) |
Jul 12, 2024 | 112.23 | 112.48 | 111.60 | 111.70 | 1,612,862 | +1.20(+1.09%) |
Jul 11, 2024 | 111.30 | 111.70 | 110.36 | 110.50 | 1,997,863 | +0.56(+0.51%) |
Jul 10, 2024 | 108.29 | 109.95 | 108.22 | 109.94 | 1,253,656 | +1.71(+1.58%) |
Jul 09, 2024 | 108.88 | 108.88 | 107.82 | 108.23 | 1,530,591 | +0.17(+0.16%) |
Jul 08, 2024 | 108.68 | 108.79 | 107.87 | 108.06 | 1,426,615 | -0.07(-0.06%) |
Jul 05, 2024 | 108.18 | 108.22 | 107.27 | 108.13 | 1,465,958 | +1.35(+1.26%) |
Jul 03, 2024 | 106.57 | 107.03 | 106.51 | 106.78 | 516,189 | +0.34(+0.32%) |
Jul 02, 2024 | 106.32 | 106.68 | 105.91 | 106.44 | 1,211,307 | -0.10(-0.09%) |
Jul 01, 2024 | 106.58 | 107.62 | 106.30 | 106.54 | 1,194,262 | +0.08(+0.08%) |
Jun 28, 2024 | 106.75 | 107.12 | 106.23 | 106.46 | 1,516,862 | -0.09(-0.08%) |
Jun 27, 2024 | 106.65 | 106.78 | 106.11 | 106.55 | 1,268,676 | -0.52(-0.49%) |
Jun 26, 2024 | 106.76 | 107.34 | 106.53 | 107.07 | 1,547,177 | -0.30(-0.28%) |
Jun 25, 2024 | 107.22 | 107.40 | 106.79 | 107.37 | 819,380 | +0.42(+0.39%) |
Jun 24, 2024 | 107.47 | 107.67 | 106.91 | 106.95 | 1,551,182 | +1.73(+1.64%) |
Jun 21, 2024 | 105.39 | 105.71 | 104.44 | 105.22 | 1,302,106 | -0.52(-0.49%) |
Jun 20, 2024 | 104.66 | 105.85 | 104.40 | 105.74 | 1,285,657 | +0.80(+0.76%) |
Jun 18, 2024 | 105.33 | 105.57 | 104.86 | 104.94 | 1,051,803 | +0.01(+0.01%) |
Jun 17, 2024 | 104.44 | 105.16 | 104.23 | 104.93 | 997,138 | -0.79(-0.75%) |
Jun 14, 2024 | 106.66 | 106.77 | 104.95 | 105.72 | 2,565,119 | -0.30(-0.28%) |
Jun 13, 2024 | 105.78 | 106.19 | 104.94 | 106.02 | 1,077,479 | +0.47(+0.45%) |
Jun 12, 2024 | 106.33 | 106.37 | 105.52 | 105.55 | 1,938,308 | +1.04(+1.00%) |
Jun 11, 2024 | 104.98 | 104.98 | 104.20 | 104.51 | 1,523,171 | -0.89(-0.84%) |
Jun 10, 2024 | 105.07 | 105.46 | 104.78 | 105.40 | 1,255,773 | +0.07(+0.07%) |
Jun 07, 2024 | 106.19 | 106.22 | 105.26 | 105.33 | 849,684 | -0.80(-0.75%) |
Jun 06, 2024 | 105.68 | 106.46 | 105.65 | 106.13 | 1,031,376 | +0.77(+0.73%) |
Jun 05, 2024 | 105.47 | 105.59 | 105.06 | 105.36 | 1,109,128 | +0.44(+0.42%) |
Jun 04, 2024 | 103.82 | 104.95 | 103.51 | 104.92 | 1,685,681 | +2.16(+2.10%) |