Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 112.97 | 114.01 | 112.97 | 113.73 | 695,948 | +0.81(+0.72%) |
Aug 16, 2024 | 113.19 | 113.20 | 112.19 | 112.92 | 535,151 | -0.17(-0.15%) |
Aug 15, 2024 | 111.82 | 113.43 | 111.62 | 113.09 | 726,777 | +1.95(+1.75%) |
Aug 14, 2024 | 111.02 | 111.21 | 110.12 | 111.14 | 804,670 | +0.22(+0.20%) |
Aug 13, 2024 | 111.28 | 111.28 | 110.00 | 110.92 | 760,814 | +0.24(+0.22%) |
Aug 12, 2024 | 111.21 | 111.23 | 110.40 | 110.68 | 792,342 | -0.15(-0.14%) |
Aug 09, 2024 | 111.50 | 111.50 | 110.16 | 110.83 | 892,294 | -0.43(-0.39%) |
Aug 08, 2024 | 110.67 | 111.64 | 109.47 | 111.26 | 1,009,007 | +1.16(+1.05%) |
Aug 07, 2024 | 112.78 | 112.91 | 109.97 | 110.10 | 1,025,114 | -1.58(-1.41%) |
Aug 06, 2024 | 111.10 | 112.35 | 110.06 | 111.68 | 1,106,409 | +0.58(+0.52%) |
Aug 05, 2024 | 109.76 | 112.13 | 109.15 | 111.10 | 1,712,801 | -1.25(-1.11%) |
Aug 02, 2024 | 112.43 | 112.60 | 110.47 | 112.35 | 1,305,367 | -0.90(-0.79%) |
Aug 01, 2024 | 116.06 | 116.06 | 112.64 | 113.25 | 1,426,629 | -2.50(-2.16%) |
Jul 31, 2024 | 116.00 | 116.67 | 114.40 | 115.75 | 1,130,697 | +0.57(+0.49%) |
Jul 30, 2024 | 114.41 | 115.58 | 114.41 | 115.18 | 763,962 | +0.41(+0.36%) |
Jul 29, 2024 | 115.45 | 115.73 | 114.55 | 114.77 | 783,984 | -0.68(-0.59%) |
Jul 26, 2024 | 114.30 | 116.02 | 114.11 | 115.45 | 1,198,656 | +2.03(+1.79%) |
Jul 25, 2024 | 115.98 | 116.28 | 113.38 | 113.42 | 2,221,268 | -2.38(-2.06%) |
Jul 24, 2024 | 113.14 | 116.12 | 111.85 | 115.80 | 3,383,020 | -4.18(-3.48%) |
Jul 23, 2024 | 121.91 | 122.06 | 119.89 | 119.98 | 1,311,291 | -2.21(-1.81%) |
Jul 22, 2024 | 120.97 | 122.19 | 120.68 | 122.19 | 833,089 | +1.52(+1.26%) |
Jul 19, 2024 | 120.92 | 121.33 | 120.19 | 120.67 | 705,020 | -0.44(-0.36%) |
Jul 18, 2024 | 122.02 | 123.37 | 120.72 | 121.11 | 750,865 | -1.93(-1.57%) |
Jul 17, 2024 | 123.33 | 123.50 | 122.01 | 123.04 | 845,138 | -0.61(-0.49%) |
Jul 16, 2024 | 121.49 | 123.96 | 120.78 | 123.65 | 1,329,186 | +2.07(+1.70%) |
Jul 15, 2024 | 120.74 | 121.79 | 120.35 | 121.58 | 1,023,289 | +1.36(+1.13%) |
Jul 12, 2024 | 119.80 | 121.06 | 119.58 | 120.22 | 836,913 | +0.81(+0.68%) |
Jul 11, 2024 | 119.03 | 119.74 | 118.15 | 119.41 | 1,072,125 | +0.85(+0.72%) |
Jul 10, 2024 | 116.62 | 118.60 | 116.26 | 118.56 | 1,056,617 | +2.99(+2.59%) |
Jul 09, 2024 | 116.49 | 116.71 | 115.30 | 115.57 | 2,291,208 | -1.13(-0.97%) |
Jul 08, 2024 | 116.47 | 117.71 | 116.09 | 116.70 | 1,166,675 | -1.22(-1.03%) |
Jul 05, 2024 | 119.39 | 119.67 | 117.89 | 117.92 | 517,675 | -1.17(-0.98%) |
Jul 03, 2024 | 117.85 | 120.18 | 117.85 | 119.09 | 509,001 | +1.51(+1.28%) |
Jul 02, 2024 | 117.31 | 117.84 | 116.69 | 117.58 | 1,018,489 | +0.89(+0.76%) |
Jul 01, 2024 | 118.93 | 119.09 | 116.37 | 116.69 | 786,783 | -1.44(-1.22%) |
Jun 28, 2024 | 118.30 | 119.32 | 117.78 | 118.13 | 1,147,069 | +0.14(+0.12%) |
Jun 27, 2024 | 119.23 | 119.82 | 115.24 | 117.99 | 4,116,534 | -0.25(-0.21%) |
Jun 26, 2024 | 117.31 | 118.56 | 116.13 | 118.24 | 1,063,481 | +0.36(+0.31%) |
Jun 25, 2024 | 118.11 | 118.33 | 116.80 | 117.88 | 1,148,921 | -0.43(-0.36%) |
Jun 24, 2024 | 117.71 | 118.93 | 117.53 | 118.31 | 1,543,934 | +1.54(+1.32%) |
Jun 21, 2024 | 117.94 | 117.94 | 116.43 | 116.77 | 2,731,335 | -1.23(-1.04%) |
Jun 20, 2024 | 116.91 | 118.37 | 116.33 | 118.00 | 2,279,628 | -0.45(-0.38%) |
Jun 18, 2024 | 120.95 | 121.62 | 117.75 | 118.45 | 2,228,012 | -2.28(-1.89%) |
Jun 17, 2024 | 120.81 | 121.54 | 120.02 | 120.73 | 1,968,881 | -1.11(-0.91%) |
Jun 14, 2024 | 121.20 | 122.03 | 120.07 | 121.84 | 902,409 | +0.14(+0.12%) |
Jun 13, 2024 | 122.92 | 123.13 | 121.07 | 121.70 | 806,210 | -1.46(-1.19%) |
Jun 12, 2024 | 124.49 | 125.87 | 122.81 | 123.16 | 726,312 | -0.01(-0.01%) |
Jun 11, 2024 | 123.60 | 124.29 | 122.85 | 123.17 | 572,013 | -1.14(-0.92%) |
Jun 10, 2024 | 123.94 | 124.78 | 123.32 | 124.31 | 2,157,674 | +0.19(+0.15%) |
Jun 07, 2024 | 125.35 | 126.41 | 124.00 | 124.12 | 1,110,191 | -1.90(-1.51%) |
Jun 06, 2024 | 125.10 | 126.16 | 125.10 | 126.02 | 1,629,344 | +0.59(+0.47%) |
Jun 05, 2024 | 125.34 | 125.55 | 124.42 | 125.44 | 1,912,345 | +0.64(+0.51%) |
Jun 04, 2024 | 124.99 | 125.47 | 123.71 | 124.80 | 537,519 | -0.50(-0.40%) |