Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 118.11 | 118.40 | 117.23 | 118.06 | 3,707,410 | +0.17(+0.14%) |
Aug 15, 2024 | 117.19 | 117.95 | 116.61 | 117.89 | 4,422,246 | +0.69(+0.59%) |
Aug 14, 2024 | 117.32 | 118.08 | 117.09 | 117.20 | 4,067,947 | -0.71(-0.60%) |
Aug 13, 2024 | 116.13 | 118.07 | 115.87 | 117.91 | 5,328,142 | +1.82(+1.57%) |
Aug 12, 2024 | 116.10 | 116.77 | 115.72 | 116.09 | 4,860,452 | +0.08(+0.07%) |
Aug 09, 2024 | 116.29 | 116.58 | 115.62 | 116.01 | 3,814,671 | -0.28(-0.24%) |
Aug 08, 2024 | 115.17 | 116.87 | 114.94 | 116.29 | 3,548,250 | +0.55(+0.48%) |
Aug 07, 2024 | 114.40 | 116.42 | 114.20 | 115.74 | 3,644,845 | +1.54(+1.35%) |
Aug 06, 2024 | 113.56 | 115.42 | 113.20 | 114.20 | 6,275,451 | +0.64(+0.56%) |
Aug 05, 2024 | 116.92 | 117.96 | 113.15 | 113.56 | 10,890,822 | -4.26(-3.62%) |
Aug 02, 2024 | 118.09 | 119.06 | 115.16 | 117.82 | 7,416,358 | +0.36(+0.31%) |
Aug 01, 2024 | 115.78 | 117.83 | 114.91 | 117.46 | 7,091,689 | +2.30(+2.00%) |
Jul 31, 2024 | 114.20 | 116.27 | 113.99 | 115.16 | 5,535,747 | +0.46(+0.40%) |
Jul 30, 2024 | 114.09 | 114.83 | 113.62 | 114.70 | 5,463,221 | +0.30(+0.26%) |
Jul 29, 2024 | 113.32 | 114.47 | 112.43 | 114.40 | 4,834,986 | +1.04(+0.92%) |
Jul 26, 2024 | 113.20 | 113.50 | 112.56 | 113.36 | 5,381,721 | +0.16(+0.14%) |
Jul 25, 2024 | 111.83 | 113.68 | 111.41 | 113.20 | 6,977,713 | +1.76(+1.58%) |
Jul 24, 2024 | 109.93 | 111.69 | 109.37 | 111.44 | 7,365,664 | +1.88(+1.72%) |
Jul 23, 2024 | 109.25 | 111.36 | 108.00 | 109.56 | 7,560,146 | +2.34(+2.18%) |
Jul 22, 2024 | 107.63 | 107.72 | 106.76 | 107.22 | 5,601,116 | +0.10(+0.09%) |
Jul 19, 2024 | 108.19 | 108.58 | 106.97 | 107.12 | 4,819,338 | -0.34(-0.32%) |
Jul 18, 2024 | 107.26 | 109.18 | 107.18 | 107.46 | 4,510,751 | -0.85(-0.78%) |
Jul 17, 2024 | 106.35 | 108.81 | 106.35 | 108.31 | 5,411,067 | +2.21(+2.08%) |
Jul 16, 2024 | 105.23 | 106.14 | 104.84 | 106.10 | 2,731,544 | +1.03(+0.98%) |
Jul 15, 2024 | 106.00 | 106.13 | 104.92 | 105.07 | 3,606,889 | -0.88(-0.83%) |
Jul 12, 2024 | 105.18 | 106.63 | 105.00 | 105.95 | 3,541,783 | +0.95(+0.90%) |
Jul 11, 2024 | 102.76 | 105.00 | 102.75 | 105.00 | 3,951,284 | +2.24(+2.18%) |
Jul 10, 2024 | 101.76 | 102.92 | 101.68 | 102.76 | 3,089,510 | +1.09(+1.07%) |
Jul 09, 2024 | 102.72 | 102.90 | 101.62 | 101.67 | 4,460,089 | -0.92(-0.90%) |
Jul 08, 2024 | 102.07 | 102.95 | 101.85 | 102.59 | 6,081,328 | +0.47(+0.46%) |
Jul 05, 2024 | 101.15 | 102.35 | 100.80 | 102.12 | 3,569,065 | +0.70(+0.69%) |
Jul 03, 2024 | 101.78 | 101.93 | 101.11 | 101.42 | 1,647,839 | -0.22(-0.22%) |
Jul 02, 2024 | 101.29 | 101.94 | 101.11 | 101.64 | 3,893,055 | +0.39(+0.39%) |
Jul 01, 2024 | 101.98 | 103.29 | 101.17 | 101.25 | 2,906,273 | -0.08(-0.08%) |
Jun 28, 2024 | 101.53 | 101.76 | 100.92 | 101.33 | 7,299,475 | -0.24(-0.24%) |
Jun 27, 2024 | 102.20 | 102.29 | 101.09 | 101.57 | 4,145,657 | -0.39(-0.38%) |
Jun 26, 2024 | 101.47 | 102.26 | 101.45 | 101.96 | 4,321,696 | -0.08(-0.08%) |
Jun 25, 2024 | 102.00 | 102.16 | 101.35 | 102.04 | 7,268,273 | +0.17(+0.17%) |
Jun 24, 2024 | 100.19 | 102.06 | 99.86 | 101.87 | 6,487,123 | +1.95(+1.95%) |
Jun 21, 2024 | 99.89 | 100.50 | 98.93 | 99.92 | 10,070,155 | +0.02(+0.02%) |
Jun 20, 2024 | 100.16 | 100.43 | 99.31 | 99.90 | 4,736,716 | -0.04(-0.04%) |
Jun 18, 2024 | 98.05 | 100.56 | 98.03 | 99.94 | 6,068,921 | -0.80(-0.79%) |
Jun 17, 2024 | 100.37 | 100.89 | 99.93 | 100.74 | 4,895,881 | -0.15(-0.15%) |
Jun 14, 2024 | 100.64 | 101.01 | 100.21 | 100.89 | 5,717,074 | +0.22(+0.22%) |
Jun 13, 2024 | 101.35 | 101.35 | 100.28 | 100.67 | 4,325,854 | -0.66(-0.65%) |
Jun 12, 2024 | 102.91 | 102.97 | 100.93 | 101.33 | 4,136,779 | -1.16(-1.13%) |
Jun 11, 2024 | 102.15 | 102.62 | 101.26 | 102.49 | 3,799,532 | +0.14(+0.13%) |
Jun 10, 2024 | 102.22 | 102.55 | 101.28 | 102.35 | 3,870,664 | +0.07(+0.07%) |
Jun 07, 2024 | 102.58 | 103.01 | 102.23 | 102.28 | 2,539,582 | -0.62(-0.60%) |
Jun 06, 2024 | 102.66 | 103.55 | 102.20 | 102.90 | 4,910,589 | +0.17(+0.16%) |
Jun 05, 2024 | 102.61 | 102.90 | 101.66 | 102.73 | 5,343,085 | +0.28(+0.27%) |
Jun 04, 2024 | 101.59 | 102.77 | 101.24 | 102.46 | 5,471,570 | +0.82(+0.81%) |
|