Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 115.46 | 115.63 | 113.95 | 114.13 | 429,963 | -1.05(-0.91%) |
Aug 21, 2024 | 115.22 | 115.40 | 114.48 | 115.18 | 285,002 | +1.29(+1.13%) |
Aug 20, 2024 | 114.45 | 115.62 | 113.70 | 113.89 | 341,958 | -0.86(-0.75%) |
Aug 19, 2024 | 113.64 | 115.14 | 113.60 | 114.75 | 399,556 | +1.98(+1.76%) |
Aug 16, 2024 | 111.66 | 113.68 | 111.66 | 112.77 | 509,586 | +1.18(+1.06%) |
Aug 15, 2024 | 112.71 | 113.70 | 111.44 | 111.59 | 560,343 | +1.51(+1.37%) |
Aug 14, 2024 | 112.01 | 112.31 | 109.88 | 110.08 | 511,482 | -1.19(-1.07%) |
Aug 13, 2024 | 108.53 | 111.36 | 108.53 | 111.27 | 1,111,630 | +3.01(+2.78%) |
Aug 12, 2024 | 109.43 | 109.66 | 108.09 | 108.26 | 618,033 | -0.84(-0.77%) |
Aug 09, 2024 | 110.29 | 110.65 | 108.63 | 109.10 | 494,679 | -1.37(-1.24%) |
Aug 08, 2024 | 110.83 | 111.95 | 110.06 | 110.47 | 430,491 | +0.58(+0.53%) |
Aug 07, 2024 | 111.39 | 112.21 | 109.88 | 109.89 | 686,092 | +0.72(+0.66%) |
Aug 06, 2024 | 109.79 | 110.67 | 108.47 | 109.17 | 540,218 | -0.72(-0.66%) |
Aug 05, 2024 | 109.06 | 111.17 | 107.25 | 109.89 | 782,364 | -3.80(-3.34%) |
Aug 02, 2024 | 116.95 | 116.95 | 113.12 | 113.69 | 701,085 | -6.01(-5.02%) |
Aug 01, 2024 | 122.31 | 123.51 | 119.47 | 119.70 | 851,024 | -2.34(-1.92%) |
Jul 31, 2024 | 122.15 | 125.09 | 121.91 | 122.04 | 640,167 | +0.94(+0.78%) |
Jul 30, 2024 | 121.73 | 122.64 | 120.67 | 121.10 | 460,633 | -0.71(-0.58%) |
Jul 29, 2024 | 120.90 | 122.43 | 120.44 | 121.81 | 540,624 | +0.40(+0.33%) |
Jul 26, 2024 | 120.82 | 122.14 | 119.79 | 121.41 | 696,386 | +0.65(+0.54%) |
Jul 25, 2024 | 116.86 | 123.67 | 116.00 | 120.76 | 1,286,319 | +4.29(+3.68%) |
Jul 24, 2024 | 118.76 | 120.10 | 116.10 | 116.47 | 667,443 | -2.53(-2.13%) |
Jul 23, 2024 | 118.68 | 120.00 | 118.04 | 119.00 | 557,123 | -0.79(-0.66%) |
Jul 22, 2024 | 119.33 | 120.32 | 117.56 | 119.79 | 712,541 | +1.60(+1.35%) |
Jul 19, 2024 | 120.36 | 121.10 | 116.82 | 118.19 | 993,805 | -4.92(-4.00%) |
Jul 18, 2024 | 123.96 | 126.85 | 123.06 | 123.11 | 815,616 | -0.84(-0.68%) |
Jul 17, 2024 | 122.46 | 124.42 | 120.19 | 123.95 | 756,371 | +0.14(+0.11%) |
Jul 16, 2024 | 119.49 | 123.90 | 119.02 | 123.81 | 774,237 | +5.10(+4.30%) |
Jul 15, 2024 | 118.48 | 120.10 | 118.20 | 118.71 | 769,233 | -0.07(-0.06%) |
Jul 12, 2024 | 118.27 | 119.52 | 117.96 | 118.78 | 552,907 | +1.13(+0.96%) |
Jul 11, 2024 | 117.52 | 118.32 | 116.35 | 117.65 | 610,851 | +2.12(+1.84%) |
Jul 10, 2024 | 114.38 | 116.11 | 113.47 | 115.53 | 549,212 | +1.37(+1.20%) |
Jul 09, 2024 | 113.43 | 114.82 | 112.26 | 114.16 | 796,243 | +0.28(+0.25%) |
Jul 08, 2024 | 114.50 | 115.40 | 113.46 | 113.88 | 421,719 | +0.53(+0.47%) |
Jul 05, 2024 | 114.46 | 115.99 | 113.00 | 113.35 | 952,785 | -1.72(-1.49%) |
Jul 03, 2024 | 115.40 | 116.29 | 114.95 | 115.07 | 299,825 | +0.46(+0.40%) |
Jul 02, 2024 | 114.13 | 116.59 | 113.50 | 114.61 | 590,167 | +0.32(+0.28%) |
Jul 01, 2024 | 114.85 | 115.94 | 113.52 | 114.29 | 600,941 | +0.08(+0.07%) |
Jun 28, 2024 | 114.56 | 115.66 | 112.88 | 114.21 | 956,083 | +0.55(+0.48%) |
Jun 27, 2024 | 113.33 | 114.85 | 112.67 | 113.66 | 734,884 | -0.04(-0.04%) |
Jun 26, 2024 | 114.14 | 114.92 | 112.55 | 113.70 | 928,976 | -1.19(-1.04%) |
Jun 25, 2024 | 116.34 | 116.80 | 114.45 | 114.89 | 673,210 | -2.23(-1.90%) |
Jun 24, 2024 | 115.98 | 119.05 | 115.35 | 117.12 | 775,429 | +1.03(+0.89%) |
Jun 21, 2024 | 114.33 | 116.93 | 113.14 | 116.09 | 2,232,027 | +1.52(+1.33%) |
Jun 20, 2024 | 114.01 | 115.60 | 114.01 | 114.57 | 555,672 | -0.03(-0.03%) |
Jun 18, 2024 | 116.00 | 117.25 | 114.50 | 114.60 | 689,140 | -1.24(-1.07%) |
Jun 17, 2024 | 115.68 | 116.90 | 115.12 | 115.84 | 915,065 | +0.16(+0.14%) |
Jun 14, 2024 | 119.22 | 119.44 | 114.43 | 115.68 | 733,775 | -4.36(-3.63%) |
Jun 13, 2024 | 120.27 | 120.75 | 118.80 | 120.04 | 683,164 | -1.48(-1.22%) |
Jun 12, 2024 | 120.11 | 122.03 | 119.16 | 121.52 | 817,098 | +2.62(+2.20%) |
Jun 11, 2024 | 122.00 | 122.00 | 118.35 | 118.90 | 1,250,862 | -3.87(-3.15%) |
Jun 10, 2024 | 121.79 | 123.16 | 120.55 | 122.77 | 882,233 | -0.57(-0.46%) |
Jun 07, 2024 | 121.47 | 123.41 | 121.08 | 123.34 | 643,695 | +0.96(+0.78%) |
Jun 06, 2024 | 121.73 | 122.86 | 120.86 | 122.38 | 541,623 | -0.24(-0.20%) |
Jun 05, 2024 | 123.93 | 124.35 | 119.99 | 122.62 | 790,477 | -0.91(-0.74%) |
Jun 04, 2024 | 124.36 | 125.58 | 122.69 | 123.53 | 805,382 | -2.11(-1.68%) |