Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 110.18 | 111.49 | 109.29 | 111.00 | 1,950,123 | +0.17(+0.15%) |
Aug 15, 2024 | 108.63 | 111.39 | 108.41 | 110.83 | 3,826,871 | +4.85(+4.58%) |
Aug 14, 2024 | 105.03 | 106.68 | 104.61 | 105.98 | 1,674,557 | +1.37(+1.31%) |
Aug 13, 2024 | 103.82 | 105.35 | 103.77 | 104.61 | 1,831,418 | +1.58(+1.53%) |
Aug 12, 2024 | 104.20 | 104.48 | 102.42 | 103.03 | 2,653,152 | -1.67(-1.60%) |
Aug 09, 2024 | 103.46 | 104.91 | 103.05 | 104.70 | 2,779,729 | +1.51(+1.46%) |
Aug 08, 2024 | 104.75 | 105.62 | 102.14 | 103.19 | 5,464,453 | +0.07(+0.07%) |
Aug 07, 2024 | 106.04 | 107.54 | 102.59 | 103.12 | 3,875,784 | -0.34(-0.33%) |
Aug 06, 2024 | 101.75 | 106.16 | 101.45 | 103.46 | 6,501,235 | +4.30(+4.34%) |
Aug 05, 2024 | 97.46 | 101.71 | 95.11 | 99.16 | 6,653,811 | -4.37(-4.22%) |
Aug 02, 2024 | 110.11 | 111.85 | 102.83 | 103.53 | 8,835,179 | -12.44(-10.73%) |
Aug 01, 2024 | 120.00 | 122.91 | 115.21 | 115.97 | 8,726,260 | -9.34(-7.45%) |
Jul 31, 2024 | 125.06 | 126.45 | 123.78 | 125.31 | 3,662,826 | +2.67(+2.18%) |
Jul 30, 2024 | 122.89 | 124.38 | 121.61 | 122.64 | 2,201,065 | +0.58(+0.48%) |
Jul 29, 2024 | 123.05 | 123.34 | 121.44 | 122.06 | 1,657,251 | -0.10(-0.08%) |
Jul 26, 2024 | 123.69 | 123.74 | 121.08 | 122.16 | 2,097,681 | +0.50(+0.41%) |
Jul 25, 2024 | 122.06 | 124.33 | 119.46 | 121.66 | 2,516,116 | -0.06(-0.05%) |
Jul 24, 2024 | 123.75 | 125.06 | 121.30 | 121.72 | 1,887,594 | -3.12(-2.50%) |
Jul 23, 2024 | 123.76 | 125.31 | 123.27 | 124.84 | 2,088,184 | +0.85(+0.69%) |
Jul 22, 2024 | 121.22 | 124.30 | 121.07 | 123.99 | 1,936,902 | +3.48(+2.89%) |
Jul 19, 2024 | 121.11 | 121.95 | 119.83 | 120.51 | 1,746,841 | +0.18(+0.15%) |
Jul 18, 2024 | 121.46 | 122.60 | 120.26 | 120.33 | 1,630,439 | -0.85(-0.70%) |
Jul 17, 2024 | 122.97 | 123.38 | 120.15 | 121.18 | 2,135,594 | -2.82(-2.27%) |
Jul 16, 2024 | 123.00 | 124.01 | 122.13 | 124.00 | 2,414,057 | +1.50(+1.22%) |
Jul 15, 2024 | 121.25 | 122.54 | 120.62 | 122.50 | 1,905,198 | +1.96(+1.63%) |
Jul 12, 2024 | 121.49 | 122.76 | 120.44 | 120.54 | 1,461,623 | -0.56(-0.46%) |
Jul 11, 2024 | 119.80 | 121.23 | 119.19 | 121.10 | 1,685,502 | +1.89(+1.59%) |
Jul 10, 2024 | 117.24 | 119.39 | 117.01 | 119.21 | 1,259,472 | +2.53(+2.17%) |
Jul 09, 2024 | 115.74 | 117.88 | 115.42 | 116.68 | 1,354,743 | +0.76(+0.66%) |
Jul 08, 2024 | 118.71 | 119.01 | 115.71 | 115.92 | 2,128,427 | -2.82(-2.37%) |
Jul 05, 2024 | 119.59 | 120.14 | 117.57 | 118.74 | 1,596,287 | -1.06(-0.88%) |
Jul 03, 2024 | 120.40 | 120.80 | 118.98 | 119.80 | 1,812,199 | -0.24(-0.20%) |
Jul 02, 2024 | 118.04 | 120.18 | 117.33 | 120.04 | 2,426,401 | +1.30(+1.09%) |
Jul 01, 2024 | 119.07 | 119.33 | 116.52 | 118.74 | 3,010,759 | +0.67(+0.57%) |
Jun 28, 2024 | 118.50 | 119.30 | 117.84 | 118.07 | 15,003,122 | +0.07(+0.06%) |
Jun 27, 2024 | 117.40 | 118.53 | 117.06 | 118.00 | 2,319,139 | -0.06(-0.05%) |
Jun 26, 2024 | 117.95 | 118.17 | 116.88 | 118.06 | 1,735,944 | -0.41(-0.35%) |
Jun 25, 2024 | 117.58 | 119.00 | 116.58 | 118.47 | 2,248,214 | +0.19(+0.16%) |
Jun 24, 2024 | 117.30 | 119.55 | 117.21 | 118.28 | 2,865,720 | +0.50(+0.42%) |
Jun 21, 2024 | 118.10 | 118.21 | 116.35 | 117.78 | 3,778,419 | -0.65(-0.55%) |
Jun 20, 2024 | 116.85 | 118.56 | 116.85 | 118.43 | 2,013,484 | +1.11(+0.95%) |
Jun 18, 2024 | 116.35 | 117.64 | 115.72 | 117.32 | 1,517,966 | +1.03(+0.89%) |
Jun 17, 2024 | 115.96 | 116.97 | 114.86 | 116.29 | 1,303,941 | +0.42(+0.36%) |
Jun 14, 2024 | 115.00 | 116.30 | 113.60 | 115.87 | 2,072,291 | -0.41(-0.35%) |
Jun 13, 2024 | 118.02 | 118.78 | 114.59 | 116.28 | 1,711,584 | -2.10(-1.77%) |
Jun 12, 2024 | 118.85 | 119.69 | 118.05 | 118.38 | 2,831,899 | +1.67(+1.43%) |
Jun 11, 2024 | 118.39 | 118.51 | 115.70 | 116.71 | 2,793,749 | -2.06(-1.73%) |
Jun 10, 2024 | 112.30 | 118.93 | 111.65 | 118.77 | 4,711,728 | +6.41(+5.70%) |
Jun 07, 2024 | 112.82 | 114.11 | 111.13 | 112.36 | 2,854,198 | -0.61(-0.54%) |
Jun 06, 2024 | 116.28 | 119.30 | 112.20 | 112.97 | 2,985,584 | -3.31(-2.85%) |
Jun 05, 2024 | 114.74 | 116.32 | 113.81 | 116.28 | 2,033,720 | +2.40(+2.11%) |
Jun 04, 2024 | 115.66 | 117.02 | 113.73 | 113.88 | 2,251,146 | -2.67(-2.29%) |