Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 115.03 | 116.72 | 115.03 | 116.32 | 10,381,783 | +1.59(+1.39%) |
Aug 22, 2024 | 113.78 | 115.01 | 113.64 | 114.73 | 10,618,626 | +0.88(+0.77%) |
Aug 21, 2024 | 115.01 | 115.57 | 113.76 | 113.85 | 11,749,153 | -0.73(-0.64%) |
Aug 20, 2024 | 118.65 | 118.65 | 114.51 | 114.58 | 15,628,797 | -3.95(-3.33%) |
Aug 19, 2024 | 118.40 | 120.50 | 118.17 | 118.53 | 12,416,457 | +0.36(+0.30%) |
Aug 16, 2024 | 117.99 | 118.48 | 117.66 | 118.17 | 10,065,456 | -0.56(-0.47%) |
Aug 15, 2024 | 118.25 | 119.63 | 118.12 | 118.73 | 11,579,391 | -0.22(-0.18%) |
Aug 14, 2024 | 118.10 | 119.90 | 117.63 | 118.95 | 12,193,001 | +1.09(+0.92%) |
Aug 13, 2024 | 118.28 | 118.51 | 117.50 | 117.86 | 11,584,513 | -1.14(-0.96%) |
Aug 12, 2024 | 119.55 | 120.17 | 118.02 | 119.00 | 13,228,556 | +0.15(+0.13%) |
Aug 09, 2024 | 117.89 | 119.31 | 117.36 | 118.85 | 12,151,899 | +0.96(+0.81%) |
Aug 08, 2024 | 116.08 | 118.11 | 115.73 | 117.89 | 13,850,402 | +2.21(+1.91%) |
Aug 07, 2024 | 115.45 | 117.12 | 115.26 | 115.68 | 13,659,044 | +1.52(+1.33%) |
Aug 06, 2024 | 114.45 | 115.63 | 113.63 | 114.16 | 13,646,639 | -0.61(-0.53%) |
Aug 05, 2024 | 115.54 | 116.03 | 113.25 | 114.77 | 18,023,916 | -2.11(-1.81%) |
Aug 02, 2024 | 115.97 | 118.87 | 115.42 | 116.88 | 20,433,786 | -0.07(-0.06%) |
Aug 01, 2024 | 118.35 | 119.49 | 116.36 | 116.95 | 15,793,717 | -1.64(-1.38%) |
Jul 31, 2024 | 119.64 | 119.76 | 118.57 | 118.59 | 15,131,418 | +0.42(+0.36%) |
Jul 30, 2024 | 116.36 | 118.59 | 116.23 | 118.17 | 12,483,717 | +2.07(+1.78%) |
Jul 29, 2024 | 117.32 | 117.39 | 115.38 | 116.10 | 8,861,419 | -1.23(-1.05%) |
Jul 26, 2024 | 116.77 | 118.03 | 116.47 | 117.33 | 11,252,504 | -0.10(-0.09%) |
Jul 25, 2024 | 115.17 | 118.03 | 114.56 | 117.43 | 17,022,116 | +2.42(+2.10%) |
Jul 24, 2024 | 113.76 | 115.20 | 113.06 | 115.01 | 14,929,614 | +1.60(+1.41%) |
Jul 23, 2024 | 114.81 | 115.17 | 113.17 | 113.41 | 11,250,066 | -1.86(-1.61%) |
Jul 22, 2024 | 115.18 | 115.94 | 114.58 | 115.27 | 12,065,177 | -0.80(-0.69%) |
Jul 19, 2024 | 118.59 | 118.88 | 115.87 | 116.07 | 16,158,942 | -2.73(-2.30%) |
Jul 18, 2024 | 117.95 | 119.92 | 117.44 | 118.80 | 13,033,787 | +1.16(+0.99%) |
Jul 17, 2024 | 116.74 | 118.17 | 116.55 | 117.64 | 13,601,016 | +1.60(+1.38%) |
Jul 16, 2024 | 114.35 | 116.35 | 113.71 | 116.04 | 13,902,989 | +0.83(+0.72%) |
Jul 15, 2024 | 114.27 | 116.16 | 113.58 | 115.21 | 13,030,976 | +1.94(+1.71%) |
Jul 12, 2024 | 113.99 | 114.15 | 112.63 | 113.27 | 11,684,948 | +0.02(+0.02%) |
Jul 11, 2024 | 111.43 | 113.31 | 110.93 | 113.25 | 13,083,943 | +1.33(+1.19%) |
Jul 10, 2024 | 110.92 | 111.96 | 110.42 | 111.92 | 10,774,908 | +0.98(+0.88%) |
Jul 09, 2024 | 111.11 | 112.54 | 110.62 | 110.94 | 11,727,928 | -1.24(-1.11%) |
Jul 08, 2024 | 112.39 | 113.55 | 111.42 | 112.18 | 14,114,029 | -1.19(-1.05%) |
Jul 05, 2024 | 114.61 | 114.63 | 112.69 | 113.37 | 12,631,047 | -1.39(-1.21%) |
Jul 03, 2024 | 114.27 | 115.66 | 114.27 | 114.76 | 7,732,954 | +0.58(+0.51%) |
Jul 02, 2024 | 115.90 | 115.94 | 113.49 | 114.18 | 13,326,166 | -0.78(-0.68%) |
Jul 01, 2024 | 115.71 | 116.74 | 114.53 | 114.96 | 11,972,630 | -0.16(-0.14%) |
Jun 28, 2024 | 115.86 | 116.54 | 114.67 | 115.12 | 24,565,940 | +0.22(+0.19%) |
Jun 27, 2024 | 114.99 | 114.99 | 114.11 | 114.90 | 17,576,608 | +0.49(+0.43%) |
Jun 26, 2024 | 114.39 | 114.81 | 113.14 | 114.41 | 15,770,238 | +0.04(+0.03%) |
Jun 25, 2024 | 114.11 | 114.55 | 113.45 | 114.37 | 16,210,698 | +0.32(+0.28%) |
Jun 24, 2024 | 111.64 | 114.53 | 111.64 | 114.05 | 16,266,295 | +3.29(+2.97%) |
Jun 21, 2024 | 111.90 | 112.69 | 110.76 | 110.76 | 52,869,860 | -0.98(-0.88%) |
Jun 20, 2024 | 109.91 | 112.62 | 109.59 | 111.74 | 17,589,160 | +2.36(+2.16%) |
Jun 18, 2024 | 109.03 | 110.72 | 108.80 | 109.38 | 17,762,964 | +1.02(+0.94%) |
Jun 17, 2024 | 109.17 | 109.46 | 108.18 | 108.36 | 21,145,788 | -0.75(-0.69%) |
Jun 14, 2024 | 110.02 | 110.21 | 108.59 | 109.11 | 13,313,550 | -0.93(-0.85%) |
Jun 13, 2024 | 110.84 | 110.86 | 109.72 | 110.04 | 14,501,086 | -0.89(-0.80%) |
Jun 12, 2024 | 113.30 | 113.30 | 110.54 | 110.93 | 13,604,741 | -1.24(-1.11%) |
Jun 11, 2024 | 112.49 | 112.67 | 111.31 | 112.17 | 12,461,186 | -0.91(-0.80%) |
Jun 10, 2024 | 113.06 | 114.22 | 112.70 | 113.08 | 15,244,396 | +0.33(+0.29%) |
Jun 07, 2024 | 113.79 | 114.89 | 112.67 | 112.75 | 13,289,243 | -1.22(-1.07%) |
Jun 06, 2024 | 112.75 | 114.04 | 112.11 | 113.97 | 13,151,778 | +0.85(+0.75%) |
Jun 05, 2024 | 112.89 | 113.19 | 111.48 | 113.12 | 14,862,467 | +0.45(+0.40%) |
Jun 04, 2024 | 113.00 | 113.09 | 110.92 | 112.67 | 19,441,104 | -1.78(-1.56%) |