Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 114.91 | 115.38 | 114.53 | 114.65 | 513,388 | -0.40(-0.35%) |
Aug 19, 2024 | 114.00 | 115.13 | 113.92 | 115.05 | 439,293 | +1.20(+1.05%) |
Aug 16, 2024 | 113.60 | 114.14 | 113.18 | 113.85 | 308,336 | +0.20(+0.18%) |
Aug 15, 2024 | 114.78 | 114.78 | 113.39 | 113.65 | 339,439 | -0.58(-0.51%) |
Aug 14, 2024 | 113.87 | 115.32 | 113.78 | 114.23 | 418,249 | +1.44(+1.28%) |
Aug 13, 2024 | 112.31 | 113.38 | 111.79 | 112.79 | 369,408 | +0.63(+0.56%) |
Aug 12, 2024 | 111.43 | 112.77 | 110.77 | 112.16 | 358,980 | +0.29(+0.26%) |
Aug 09, 2024 | 112.26 | 112.58 | 111.16 | 111.87 | 409,800 | -0.83(-0.74%) |
Aug 08, 2024 | 110.84 | 113.01 | 110.84 | 112.70 | 443,076 | +1.49(+1.34%) |
Aug 07, 2024 | 112.31 | 113.15 | 111.02 | 111.21 | 780,121 | -0.56(-0.50%) |
Aug 06, 2024 | 111.94 | 113.33 | 111.54 | 111.77 | 541,034 | +0.63(+0.57%) |
Aug 05, 2024 | 112.50 | 113.39 | 110.42 | 111.14 | 551,267 | -2.57(-2.26%) |
Aug 02, 2024 | 110.87 | 114.28 | 110.42 | 113.71 | 938,780 | +3.29(+2.98%) |
Aug 01, 2024 | 109.36 | 111.12 | 109.03 | 110.42 | 828,847 | +1.06(+0.97%) |
Jul 31, 2024 | 109.17 | 109.93 | 108.06 | 109.36 | 538,533 | +0.82(+0.76%) |
Jul 30, 2024 | 108.59 | 109.44 | 107.42 | 108.54 | 775,653 | -0.48(-0.44%) |
Jul 29, 2024 | 108.29 | 109.39 | 108.13 | 109.02 | 428,493 | +0.05(+0.05%) |
Jul 26, 2024 | 108.54 | 109.48 | 108.40 | 108.97 | 517,239 | +1.03(+0.95%) |
Jul 25, 2024 | 108.41 | 110.55 | 107.36 | 107.94 | 444,808 | -0.23(-0.21%) |
Jul 24, 2024 | 110.03 | 110.16 | 107.94 | 108.17 | 477,226 | -2.12(-1.92%) |
Jul 23, 2024 | 109.81 | 110.42 | 109.19 | 110.29 | 249,350 | +0.28(+0.25%) |
Jul 22, 2024 | 109.50 | 110.17 | 108.73 | 110.01 | 379,440 | +0.55(+0.50%) |
Jul 19, 2024 | 109.99 | 110.26 | 108.53 | 109.46 | 337,308 | -0.55(-0.50%) |
Jul 18, 2024 | 109.27 | 110.88 | 109.27 | 110.01 | 321,858 | -0.02(-0.02%) |
Jul 17, 2024 | 108.23 | 110.58 | 108.23 | 110.03 | 427,288 | +2.02(+1.87%) |
Jul 16, 2024 | 106.84 | 108.10 | 106.62 | 108.01 | 323,906 | +1.59(+1.49%) |
Jul 15, 2024 | 107.53 | 107.58 | 106.34 | 106.42 | 512,990 | -0.72(-0.67%) |
Jul 12, 2024 | 107.26 | 108.32 | 107.03 | 107.14 | 701,250 | +0.28(+0.26%) |
Jul 11, 2024 | 105.18 | 107.19 | 104.38 | 106.86 | 595,929 | +1.56(+1.48%) |
Jul 10, 2024 | 104.00 | 105.37 | 103.86 | 105.30 | 719,927 | +1.56(+1.50%) |
Jul 09, 2024 | 104.98 | 105.20 | 103.74 | 103.74 | 495,631 | -1.32(-1.26%) |
Jul 08, 2024 | 104.89 | 105.73 | 104.89 | 105.06 | 319,518 | +0.30(+0.29%) |
Jul 05, 2024 | 104.21 | 105.38 | 104.05 | 104.76 | 578,230 | +0.40(+0.38%) |
Jul 03, 2024 | 104.33 | 104.66 | 103.93 | 104.36 | 191,697 | +0.01(+0.01%) |
Jul 02, 2024 | 103.60 | 104.70 | 103.37 | 104.35 | 305,908 | +0.71(+0.69%) |
Jul 01, 2024 | 104.59 | 105.58 | 103.33 | 103.64 | 454,256 | -0.52(-0.50%) |
Jun 28, 2024 | 104.11 | 104.60 | 103.14 | 104.16 | 694,949 | +0.34(+0.33%) |
Jun 27, 2024 | 103.50 | 104.14 | 103.09 | 103.82 | 397,192 | +0.65(+0.63%) |
Jun 26, 2024 | 102.63 | 103.37 | 102.13 | 103.17 | 495,797 | -0.40(-0.39%) |
Jun 25, 2024 | 104.93 | 105.53 | 103.04 | 103.57 | 376,034 | -1.36(-1.30%) |
Jun 24, 2024 | 104.35 | 105.09 | 103.82 | 104.93 | 644,446 | +0.94(+0.90%) |
Jun 21, 2024 | 102.68 | 104.00 | 101.51 | 103.99 | 803,249 | +1.71(+1.67%) |
Jun 20, 2024 | 101.57 | 102.83 | 101.57 | 102.28 | 395,268 | +0.29(+0.28%) |
Jun 18, 2024 | 101.94 | 102.52 | 101.64 | 101.99 | 357,464 | +0.04(+0.04%) |
Jun 17, 2024 | 100.80 | 102.19 | 100.19 | 101.95 | 533,277 | +0.96(+0.95%) |
Jun 14, 2024 | 100.43 | 101.43 | 99.70 | 100.99 | 363,359 | +0.13(+0.13%) |
Jun 13, 2024 | 101.56 | 101.63 | 100.12 | 100.86 | 498,489 | -0.82(-0.81%) |
Jun 12, 2024 | 103.16 | 103.56 | 101.04 | 101.68 | 490,023 | -0.92(-0.90%) |
Jun 11, 2024 | 103.30 | 103.97 | 102.51 | 102.60 | 383,179 | -0.89(-0.86%) |
Jun 10, 2024 | 103.03 | 104.10 | 102.12 | 103.49 | 355,210 | -0.47(-0.45%) |
Jun 07, 2024 | 104.35 | 105.02 | 103.64 | 103.96 | 351,937 | -1.14(-1.08%) |
Jun 06, 2024 | 104.98 | 105.68 | 104.02 | 105.10 | 212,823 | +0.34(+0.32%) |
Jun 05, 2024 | 104.91 | 105.04 | 104.00 | 104.76 | 363,179 | -0.46(-0.44%) |
Jun 04, 2024 | 104.57 | 106.31 | 104.48 | 105.22 | 339,986 | +0.11(+0.10%) |