Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 125.31 | 126.17 | 125.00 | 125.16 | 59,785 | +0.28(+0.22%) |
Aug 23, 2024 | 123.95 | 124.90 | 123.88 | 124.88 | 32,522 | +1.23(+0.99%) |
Aug 22, 2024 | 122.63 | 123.65 | 122.63 | 123.65 | 69,448 | +0.98(+0.80%) |
Aug 21, 2024 | 122.82 | 122.82 | 121.83 | 122.67 | 27,053 | +0.40(+0.33%) |
Aug 20, 2024 | 122.93 | 122.93 | 122.10 | 122.27 | 51,228 | -0.68(-0.55%) |
Aug 19, 2024 | 122.41 | 122.99 | 122.41 | 122.95 | 38,555 | +0.64(+0.52%) |
Aug 16, 2024 | 121.40 | 122.47 | 121.40 | 122.31 | 33,388 | +0.85(+0.70%) |
Aug 15, 2024 | 121.87 | 122.55 | 121.21 | 121.46 | 60,763 | +0.88(+0.73%) |
Aug 14, 2024 | 118.67 | 120.80 | 118.67 | 120.58 | 145,615 | +2.46(+2.08%) |
Aug 13, 2024 | 118.08 | 118.15 | 117.12 | 118.12 | 188,470 | +0.39(+0.33%) |
Aug 12, 2024 | 118.80 | 118.80 | 117.55 | 117.73 | 25,327 | -0.48(-0.41%) |
Aug 09, 2024 | 117.54 | 118.22 | 116.86 | 118.21 | 24,547 | +0.87(+0.74%) |
Aug 08, 2024 | 116.14 | 117.66 | 116.14 | 117.34 | 40,882 | +1.49(+1.29%) |
Aug 07, 2024 | 116.40 | 117.50 | 115.81 | 115.85 | 46,735 | +0.15(+0.13%) |
Aug 06, 2024 | 115.44 | 116.78 | 115.37 | 115.70 | 72,753 | +0.41(+0.36%) |
Aug 05, 2024 | 116.50 | 116.93 | 113.76 | 115.29 | 92,815 | -2.89(-2.44%) |
Aug 02, 2024 | 119.07 | 119.87 | 116.94 | 118.18 | 44,734 | -1.60(-1.34%) |
Aug 01, 2024 | 121.41 | 121.76 | 119.08 | 119.78 | 61,947 | -0.81(-0.67%) |
Jul 31, 2024 | 121.31 | 121.51 | 120.32 | 120.59 | 63,428 | -0.77(-0.63%) |
Jul 30, 2024 | 119.69 | 121.61 | 119.69 | 121.36 | 55,713 | +2.19(+1.84%) |
Jul 29, 2024 | 119.48 | 119.56 | 118.88 | 119.17 | 39,205 | -0.12(-0.10%) |
Jul 26, 2024 | 117.18 | 119.31 | 117.18 | 119.29 | 41,534 | +2.86(+2.46%) |
Jul 25, 2024 | 116.88 | 118.19 | 116.43 | 116.43 | 92,710 | +0.00(+0.00%) |
Jul 24, 2024 | 117.70 | 117.72 | 116.42 | 116.43 | 54,025 | -1.02(-0.87%) |
Jul 23, 2024 | 116.93 | 117.55 | 116.93 | 117.45 | 48,865 | +0.48(+0.41%) |
Jul 22, 2024 | 116.28 | 117.37 | 116.01 | 116.97 | 40,676 | +0.53(+0.46%) |
Jul 19, 2024 | 119.56 | 119.56 | 116.33 | 116.44 | 48,098 | -3.45(-2.88%) |
Jul 18, 2024 | 119.94 | 121.70 | 119.67 | 119.89 | 63,199 | +0.00(+0.00%) |
Jul 17, 2024 | 118.01 | 120.02 | 118.01 | 119.89 | 59,419 | +2.10(+1.78%) |
Jul 16, 2024 | 118.04 | 118.18 | 117.47 | 117.79 | 61,521 | +0.38(+0.32%) |
Jul 15, 2024 | 116.39 | 117.67 | 116.39 | 117.41 | 51,587 | +1.43(+1.23%) |
Jul 12, 2024 | 115.51 | 116.35 | 115.24 | 115.98 | 35,593 | +0.87(+0.76%) |
Jul 11, 2024 | 113.80 | 115.20 | 113.68 | 115.11 | 50,472 | +1.35(+1.19%) |
Jul 10, 2024 | 112.91 | 113.76 | 112.75 | 113.76 | 68,070 | +1.16(+1.03%) |
Jul 09, 2024 | 112.40 | 113.86 | 112.09 | 112.60 | 69,241 | +0.23(+0.20%) |
Jul 08, 2024 | 112.32 | 113.50 | 112.32 | 112.37 | 282,320 | +0.37(+0.33%) |
Jul 05, 2024 | 112.96 | 112.96 | 111.55 | 112.00 | 33,327 | -0.76(-0.67%) |
Jul 03, 2024 | 113.53 | 113.53 | 112.68 | 112.76 | 35,883 | -0.71(-0.63%) |
Jul 02, 2024 | 112.69 | 113.50 | 112.37 | 113.47 | 43,198 | +0.43(+0.38%) |
Jul 01, 2024 | 113.66 | 114.12 | 112.87 | 113.04 | 50,906 | +0.12(+0.11%) |
Jun 28, 2024 | 113.87 | 113.87 | 112.56 | 112.92 | 34,128 | -1.10(-0.96%) |
Jun 27, 2024 | 113.23 | 114.06 | 112.81 | 114.02 | 37,180 | +0.77(+0.68%) |
Jun 26, 2024 | 113.85 | 113.85 | 112.06 | 113.25 | 40,104 | -0.93(-0.81%) |
Jun 25, 2024 | 115.20 | 115.20 | 114.14 | 114.18 | 29,088 | -1.22(-1.06%) |
Jun 24, 2024 | 114.61 | 115.96 | 114.44 | 115.40 | 56,789 | +1.11(+0.97%) |
Jun 21, 2024 | 114.90 | 114.90 | 113.75 | 114.29 | 88,097 | -0.51(-0.44%) |
Jun 20, 2024 | 113.96 | 115.13 | 113.87 | 114.80 | 246,226 | +1.19(+1.05%) |
Jun 18, 2024 | 112.70 | 114.03 | 112.70 | 113.61 | 49,385 | +0.85(+0.75%) |
Jun 17, 2024 | 110.92 | 112.76 | 110.92 | 112.76 | 56,636 | +1.60(+1.44%) |
Jun 14, 2024 | 111.43 | 111.92 | 111.02 | 111.16 | 254,130 | -0.92(-0.82%) |
Jun 13, 2024 | 112.29 | 112.29 | 111.28 | 112.08 | 74,409 | -0.29(-0.26%) |
Jun 12, 2024 | 113.34 | 113.41 | 111.91 | 112.37 | 107,846 | -0.45(-0.40%) |
Jun 11, 2024 | 114.12 | 114.12 | 112.51 | 112.82 | 186,723 | -1.67(-1.46%) |
Jun 10, 2024 | 114.67 | 114.67 | 113.78 | 114.49 | 72,148 | -0.41(-0.36%) |
Jun 07, 2024 | 114.73 | 115.78 | 114.44 | 114.89 | 59,647 | +0.48(+0.42%) |
Jun 06, 2024 | 114.46 | 114.94 | 113.81 | 114.42 | 144,761 | +0.05(+0.04%) |
Jun 05, 2024 | 114.94 | 114.94 | 113.53 | 114.37 | 61,961 | -0.26(-0.23%) |
Jun 04, 2024 | 114.89 | 115.37 | 114.10 | 114.63 | 24,651 | -0.72(-0.62%) |