Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 116.80 | 116.81 | 115.92 | 116.60 | 8,367,998 | +0.05(+0.04%) |
Aug 22, 2024 | 116.30 | 116.72 | 115.22 | 116.55 | 8,200,312 | +0.52(+0.45%) |
Aug 21, 2024 | 114.78 | 116.60 | 114.55 | 116.03 | 8,144,099 | +0.89(+0.77%) |
Aug 20, 2024 | 114.76 | 115.30 | 114.55 | 115.14 | 5,389,961 | +0.72(+0.63%) |
Aug 19, 2024 | 113.66 | 114.60 | 113.31 | 114.42 | 6,177,256 | +0.75(+0.66%) |
Aug 16, 2024 | 113.61 | 113.72 | 112.62 | 113.67 | 10,102,369 | +0.36(+0.32%) |
Aug 15, 2024 | 114.17 | 114.50 | 112.56 | 113.31 | 9,684,416 | -0.27(-0.24%) |
Aug 14, 2024 | 113.66 | 113.93 | 111.51 | 113.58 | 11,035,249 | -0.81(-0.71%) |
Aug 13, 2024 | 113.57 | 114.86 | 112.84 | 114.39 | 9,040,238 | +0.91(+0.80%) |
Aug 12, 2024 | 114.71 | 114.71 | 113.11 | 113.48 | 6,535,761 | -1.07(-0.93%) |
Aug 09, 2024 | 113.78 | 114.72 | 112.87 | 114.55 | 5,914,344 | +0.63(+0.55%) |
Aug 08, 2024 | 112.92 | 114.23 | 112.57 | 113.92 | 8,277,874 | +1.43(+1.27%) |
Aug 07, 2024 | 111.68 | 112.55 | 110.72 | 112.49 | 9,747,845 | +1.34(+1.21%) |
Aug 06, 2024 | 112.30 | 113.08 | 110.92 | 111.15 | 9,721,555 | -1.16(-1.03%) |
Aug 05, 2024 | 114.95 | 115.12 | 111.34 | 112.31 | 13,331,142 | -2.89(-2.51%) |
Aug 02, 2024 | 115.16 | 117.30 | 114.36 | 115.20 | 16,579,232 | +1.38(+1.21%) |
Aug 01, 2024 | 113.13 | 114.47 | 111.41 | 113.82 | 14,119,526 | +0.69(+0.61%) |
Jul 31, 2024 | 116.00 | 117.84 | 112.22 | 113.13 | 22,898,336 | -2.12(-1.84%) |
Jul 30, 2024 | 123.48 | 123.94 | 113.91 | 115.25 | 35,505,144 | -12.53(-9.81%) |
Jul 29, 2024 | 125.78 | 127.99 | 124.92 | 127.78 | 9,138,847 | +2.52(+2.01%) |
Jul 26, 2024 | 127.24 | 128.73 | 125.05 | 125.26 | 6,467,082 | -0.59(-0.47%) |
Jul 25, 2024 | 126.03 | 127.85 | 125.71 | 125.85 | 7,357,323 | -0.07(-0.06%) |
Jul 24, 2024 | 124.97 | 126.17 | 124.67 | 125.92 | 6,342,419 | +1.54(+1.24%) |
Jul 23, 2024 | 124.99 | 125.62 | 124.18 | 124.38 | 4,283,887 | -1.31(-1.04%) |
Jul 22, 2024 | 125.95 | 126.49 | 125.03 | 125.69 | 4,342,778 | -0.08(-0.06%) |
Jul 19, 2024 | 125.30 | 126.99 | 125.18 | 125.77 | 6,848,767 | +1.52(+1.22%) |
Jul 18, 2024 | 125.30 | 125.59 | 122.37 | 124.25 | 9,502,001 | -1.64(-1.30%) |
Jul 17, 2024 | 125.47 | 126.69 | 124.56 | 125.89 | 7,628,135 | +0.45(+0.36%) |
Jul 16, 2024 | 127.87 | 129.03 | 125.20 | 125.44 | 8,193,958 | -2.68(-2.09%) |
Jul 15, 2024 | 128.00 | 128.34 | 127.20 | 128.12 | 6,918,585 | +0.36(+0.28%) |
Jul 12, 2024 | 129.40 | 129.93 | 127.32 | 127.76 | 7,022,251 | -1.21(-0.94%) |
Jul 11, 2024 | 127.61 | 129.12 | 127.59 | 128.97 | 7,049,204 | +1.67(+1.31%) |
Jul 10, 2024 | 125.88 | 127.48 | 125.83 | 127.30 | 4,588,594 | +1.26(+1.00%) |
Jul 09, 2024 | 125.24 | 126.09 | 123.70 | 126.04 | 6,339,212 | +0.26(+0.21%) |
Jul 08, 2024 | 126.80 | 127.45 | 125.33 | 125.78 | 5,742,898 | -0.67(-0.53%) |
Jul 05, 2024 | 126.53 | 126.60 | 124.91 | 126.45 | 6,786,756 | +0.60(+0.48%) |
Jul 03, 2024 | 127.69 | 127.94 | 125.30 | 125.85 | 4,002,058 | -1.87(-1.46%) |
Jul 02, 2024 | 128.21 | 128.24 | 126.66 | 127.72 | 5,645,310 | -0.18(-0.14%) |
Jul 01, 2024 | 125.38 | 129.19 | 125.10 | 127.90 | 11,531,428 | +4.10(+3.31%) |
Jun 28, 2024 | 129.54 | 130.97 | 121.00 | 123.80 | 57,055,508 | -6.02(-4.64%) |
Jun 27, 2024 | 131.99 | 132.29 | 126.78 | 129.82 | 11,930,097 | -1.68(-1.28%) |
Jun 26, 2024 | 133.38 | 133.43 | 131.49 | 131.50 | 8,487,357 | -1.42(-1.07%) |
Jun 25, 2024 | 133.12 | 134.63 | 132.60 | 132.92 | 6,758,317 | -0.04(-0.03%) |
Jun 24, 2024 | 131.27 | 133.31 | 130.93 | 132.96 | 8,553,976 | +2.24(+1.71%) |
Jun 21, 2024 | 130.17 | 131.20 | 129.09 | 130.72 | 17,243,072 | +1.05(+0.81%) |
Jun 20, 2024 | 127.39 | 130.43 | 126.75 | 129.67 | 10,410,252 | +1.68(+1.31%) |
Jun 18, 2024 | 128.27 | 128.73 | 127.09 | 127.99 | 6,532,402 | +0.49(+0.38%) |
Jun 17, 2024 | 128.21 | 128.94 | 127.37 | 127.50 | 8,521,699 | -1.21(-0.94%) |
Jun 14, 2024 | 128.39 | 129.10 | 127.89 | 128.71 | 7,382,619 | +0.11(+0.08%) |
Jun 13, 2024 | 129.25 | 129.35 | 127.83 | 128.60 | 5,051,798 | -0.82(-0.64%) |
Jun 12, 2024 | 131.91 | 131.92 | 129.39 | 129.43 | 5,859,080 | -1.63(-1.24%) |
Jun 11, 2024 | 130.22 | 131.38 | 128.97 | 131.06 | 11,520,044 | +0.35(+0.27%) |
Jun 10, 2024 | 129.85 | 130.90 | 128.88 | 130.71 | 6,069,897 | +0.81(+0.63%) |
Jun 07, 2024 | 129.57 | 130.59 | 129.44 | 129.89 | 4,975,209 | +0.15(+0.11%) |
Jun 06, 2024 | 128.39 | 130.15 | 128.13 | 129.74 | 8,136,976 | +1.06(+0.83%) |
Jun 05, 2024 | 127.72 | 129.17 | 127.31 | 128.68 | 5,039,422 | +0.74(+0.57%) |
Jun 04, 2024 | 126.39 | 128.59 | 126.12 | 127.94 | 6,478,718 | +0.29(+0.23%) |