Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 121.04 | 121.79 | 121.04 | 121.72 | 166,384 | +1.42(+1.18%) |
Aug 16, 2024 | 119.63 | 120.41 | 119.63 | 120.30 | 301,965 | +0.80(+0.67%) |
Aug 15, 2024 | 119.08 | 119.91 | 119.01 | 119.50 | 151,841 | +1.08(+0.91%) |
Aug 14, 2024 | 118.35 | 118.61 | 118.13 | 118.42 | 126,428 | +0.25(+0.21%) |
Aug 13, 2024 | 117.15 | 118.38 | 117.13 | 118.17 | 101,896 | +1.32(+1.13%) |
Aug 12, 2024 | 116.66 | 117.00 | 116.45 | 116.85 | 105,516 | +0.36(+0.31%) |
Aug 09, 2024 | 115.94 | 116.51 | 115.72 | 116.49 | 87,680 | +0.70(+0.60%) |
Aug 08, 2024 | 114.90 | 116.00 | 114.50 | 115.79 | 246,116 | +1.88(+1.65%) |
Aug 07, 2024 | 115.77 | 115.84 | 113.87 | 113.91 | 140,555 | +0.47(+0.41%) |
Aug 06, 2024 | 112.56 | 114.19 | 112.14 | 113.44 | 473,810 | +0.45(+0.40%) |
Aug 05, 2024 | 111.32 | 113.55 | 111.22 | 112.99 | 493,463 | -3.90(-3.34%) |
Aug 02, 2024 | 117.33 | 117.33 | 115.88 | 116.89 | 284,616 | -1.67(-1.41%) |
Aug 01, 2024 | 120.59 | 120.81 | 118.16 | 118.56 | 339,639 | -2.67(-2.20%) |
Jul 31, 2024 | 121.16 | 121.81 | 120.37 | 121.23 | 425,373 | +1.72(+1.44%) |
Jul 30, 2024 | 119.59 | 119.76 | 119.16 | 119.51 | 247,839 | +0.37(+0.31%) |
Jul 29, 2024 | 119.58 | 119.58 | 118.93 | 119.14 | 304,416 | -0.73(-0.61%) |
Jul 26, 2024 | 119.40 | 119.91 | 119.27 | 119.87 | 287,897 | +1.47(+1.24%) |
Jul 25, 2024 | 117.92 | 119.25 | 117.71 | 118.40 | 203,511 | -0.28(-0.24%) |
Jul 24, 2024 | 120.02 | 120.30 | 118.56 | 118.68 | 435,113 | -1.09(-0.91%) |
Jul 23, 2024 | 120.03 | 120.08 | 119.75 | 119.77 | 156,204 | -0.80(-0.66%) |
Jul 22, 2024 | 120.10 | 120.63 | 119.84 | 120.57 | 600,833 | +0.84(+0.70%) |
Jul 19, 2024 | 119.99 | 120.23 | 119.59 | 119.73 | 106,766 | -1.11(-0.92%) |
Jul 18, 2024 | 122.08 | 122.09 | 120.53 | 120.84 | 572,669 | -0.97(-0.80%) |
Jul 17, 2024 | 122.03 | 122.48 | 121.74 | 121.81 | 235,592 | -0.69(-0.56%) |
Jul 16, 2024 | 121.65 | 122.53 | 121.50 | 122.50 | 684,059 | +0.85(+0.70%) |
Jul 15, 2024 | 122.14 | 122.22 | 121.51 | 121.65 | 133,626 | -0.70(-0.57%) |
Jul 12, 2024 | 122.16 | 122.74 | 121.98 | 122.35 | 228,202 | +0.97(+0.80%) |
Jul 11, 2024 | 121.18 | 121.57 | 121.04 | 121.38 | 192,157 | +1.06(+0.88%) |
Jul 10, 2024 | 120.09 | 120.40 | 119.87 | 120.32 | 241,229 | +1.17(+0.98%) |
Jul 09, 2024 | 119.48 | 119.54 | 118.89 | 119.15 | 176,221 | -0.31(-0.26%) |
Jul 08, 2024 | 119.83 | 119.95 | 119.33 | 119.46 | 187,803 | -0.44(-0.37%) |
Jul 05, 2024 | 120.00 | 120.08 | 119.33 | 119.90 | 126,484 | +0.64(+0.54%) |
Jul 03, 2024 | 118.62 | 119.33 | 118.62 | 119.26 | 147,709 | +1.56(+1.33%) |
Jul 02, 2024 | 117.16 | 117.74 | 117.05 | 117.70 | 251,062 | +0.21(+0.18%) |
Jul 01, 2024 | 118.17 | 118.33 | 117.31 | 117.49 | 308,164 | +0.00(+0.00%) |
Jun 28, 2024 | 117.62 | 117.86 | 117.09 | 117.49 | 240,227 | +0.02(+0.02%) |
Jun 27, 2024 | 117.50 | 117.61 | 117.16 | 117.47 | 252,863 | +0.55(+0.47%) |
Jun 26, 2024 | 116.94 | 117.06 | 116.65 | 116.92 | 1,074,183 | -0.49(-0.42%) |
Jun 25, 2024 | 117.59 | 117.67 | 117.17 | 117.41 | 323,104 | -0.56(-0.47%) |
Jun 24, 2024 | 117.79 | 118.30 | 117.73 | 117.97 | 424,716 | +0.73(+0.62%) |
Jun 21, 2024 | 117.10 | 117.37 | 116.98 | 117.24 | 360,807 | -0.57(-0.48%) |
Jun 20, 2024 | 117.57 | 118.03 | 117.49 | 117.81 | 298,312 | -0.24(-0.20%) |
Jun 18, 2024 | 117.55 | 118.15 | 117.55 | 118.05 | 502,459 | +0.61(+0.52%) |
Jun 17, 2024 | 116.83 | 117.51 | 116.54 | 117.43 | 300,464 | +0.71(+0.60%) |
Jun 14, 2024 | 116.47 | 116.83 | 116.00 | 116.73 | 370,203 | -0.53(-0.45%) |
Jun 13, 2024 | 118.22 | 118.22 | 116.79 | 117.25 | 493,946 | -1.46(-1.23%) |
Jun 12, 2024 | 119.49 | 119.53 | 118.54 | 118.71 | 218,824 | +1.60(+1.37%) |
Jun 11, 2024 | 117.03 | 117.21 | 116.56 | 117.11 | 881,197 | -1.06(-0.90%) |
Jun 10, 2024 | 117.56 | 118.35 | 117.38 | 118.18 | 212,968 | +0.72(+0.61%) |
Jun 07, 2024 | 118.17 | 118.18 | 117.38 | 117.46 | 406,322 | -1.52(-1.28%) |
Jun 06, 2024 | 118.73 | 119.03 | 118.50 | 118.98 | 626,126 | +0.34(+0.28%) |
Jun 05, 2024 | 118.45 | 118.68 | 117.78 | 118.64 | 1,187,625 | +0.77(+0.66%) |
Jun 04, 2024 | 118.13 | 118.20 | 117.53 | 117.87 | 917,435 | -1.55(-1.30%) |