Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 117.19 | 118.54 | 116.94 | 118.23 | 510,178 | +1.51(+1.29%) |
Aug 29, 2024 | 118.04 | 118.36 | 116.60 | 116.72 | 580,172 | -0.88(-0.75%) |
Aug 28, 2024 | 117.41 | 117.86 | 116.69 | 117.60 | 385,473 | -0.39(-0.33%) |
Aug 27, 2024 | 116.82 | 118.21 | 116.60 | 117.99 | 909,937 | +0.75(+0.64%) |
Aug 26, 2024 | 118.00 | 118.38 | 117.18 | 117.24 | 677,969 | -0.79(-0.67%) |
Aug 23, 2024 | 118.22 | 118.47 | 116.18 | 118.03 | 966,279 | +0.27(+0.23%) |
Aug 22, 2024 | 119.72 | 119.85 | 117.38 | 117.76 | 458,655 | -2.02(-1.69%) |
Aug 21, 2024 | 118.93 | 120.70 | 118.72 | 119.78 | 565,339 | +0.91(+0.77%) |
Aug 20, 2024 | 119.38 | 119.52 | 117.69 | 118.87 | 754,604 | +0.89(+0.75%) |
Aug 19, 2024 | 116.93 | 118.33 | 116.93 | 117.98 | 432,666 | +1.19(+1.02%) |
Aug 16, 2024 | 117.27 | 118.55 | 114.76 | 116.79 | 982,552 | -0.32(-0.27%) |
Aug 15, 2024 | 118.94 | 119.24 | 116.52 | 117.11 | 705,763 | -1.62(-1.36%) |
Aug 14, 2024 | 118.52 | 120.12 | 117.30 | 118.73 | 583,736 | +0.03(+0.03%) |
Aug 13, 2024 | 120.00 | 120.40 | 118.03 | 118.70 | 656,407 | -1.30(-1.08%) |
Aug 12, 2024 | 118.78 | 120.06 | 117.22 | 120.00 | 793,326 | +2.33(+1.98%) |
Aug 09, 2024 | 118.51 | 119.94 | 115.32 | 117.67 | 1,288,516 | +0.75(+0.64%) |
Aug 08, 2024 | 112.38 | 120.08 | 112.38 | 116.92 | 2,531,513 | +7.42(+6.78%) |
Aug 07, 2024 | 109.20 | 110.46 | 108.71 | 109.50 | 1,263,082 | +0.46(+0.42%) |
Aug 06, 2024 | 107.89 | 110.30 | 107.67 | 109.04 | 1,271,879 | +1.54(+1.43%) |
Aug 05, 2024 | 104.02 | 107.58 | 102.46 | 107.50 | 592,852 | -0.35(-0.32%) |
Aug 02, 2024 | 108.43 | 109.74 | 107.35 | 107.85 | 581,056 | -1.56(-1.43%) |
Aug 01, 2024 | 109.39 | 110.30 | 107.32 | 109.41 | 827,762 | +0.06(+0.05%) |
Jul 31, 2024 | 106.00 | 110.07 | 104.76 | 109.35 | 1,552,897 | -0.39(-0.36%) |
Jul 30, 2024 | 108.07 | 110.07 | 107.74 | 109.74 | 730,809 | +1.46(+1.35%) |
Jul 29, 2024 | 108.11 | 108.68 | 107.71 | 108.28 | 576,261 | +0.63(+0.59%) |
Jul 26, 2024 | 108.45 | 109.48 | 107.12 | 107.65 | 545,517 | -0.05(-0.05%) |
Jul 25, 2024 | 107.23 | 109.30 | 106.63 | 107.70 | 641,562 | +0.65(+0.61%) |
Jul 24, 2024 | 105.07 | 108.07 | 104.67 | 107.05 | 714,189 | +1.47(+1.39%) |
Jul 23, 2024 | 105.69 | 106.61 | 105.19 | 105.58 | 719,481 | -0.05(-0.05%) |
Jul 22, 2024 | 105.90 | 106.26 | 104.77 | 105.63 | 552,877 | +1.29(+1.24%) |
Jul 19, 2024 | 106.06 | 106.08 | 104.02 | 104.34 | 680,692 | -1.32(-1.25%) |
Jul 18, 2024 | 105.99 | 106.68 | 105.44 | 105.66 | 944,249 | +0.84(+0.80%) |
Jul 17, 2024 | 106.09 | 106.55 | 104.57 | 104.82 | 692,119 | -1.97(-1.84%) |
Jul 16, 2024 | 106.92 | 107.69 | 105.71 | 106.79 | 1,111,290 | +0.25(+0.23%) |
Jul 15, 2024 | 111.22 | 111.39 | 106.40 | 106.54 | 1,221,781 | -4.52(-4.07%) |
Jul 12, 2024 | 110.78 | 111.73 | 109.94 | 111.06 | 595,478 | +1.12(+1.02%) |
Jul 11, 2024 | 110.39 | 111.19 | 109.65 | 109.94 | 552,065 | -0.03(-0.03%) |
Jul 10, 2024 | 110.64 | 111.69 | 109.66 | 109.97 | 510,288 | -0.78(-0.70%) |
Jul 09, 2024 | 112.33 | 112.93 | 110.60 | 110.75 | 406,645 | -1.43(-1.27%) |
Jul 08, 2024 | 111.16 | 112.88 | 110.78 | 112.18 | 566,312 | +1.40(+1.26%) |
Jul 05, 2024 | 112.56 | 113.30 | 110.77 | 110.78 | 1,471,006 | -1.74(-1.55%) |
Jul 03, 2024 | 110.58 | 112.93 | 110.58 | 112.52 | 632,142 | +2.37(+2.15%) |
Jul 02, 2024 | 107.80 | 110.16 | 107.47 | 110.15 | 676,494 | +2.58(+2.40%) |
Jul 01, 2024 | 108.06 | 108.32 | 107.02 | 107.57 | 611,214 | -0.42(-0.39%) |
Jun 28, 2024 | 108.36 | 108.62 | 106.75 | 107.99 | 2,525,281 | -0.04(-0.04%) |
Jun 27, 2024 | 107.78 | 108.27 | 107.08 | 108.03 | 381,190 | +0.38(+0.35%) |
Jun 26, 2024 | 106.14 | 108.44 | 106.14 | 107.65 | 984,390 | +0.54(+0.50%) |
Jun 25, 2024 | 106.93 | 107.14 | 106.93 | 107.11 | 650,625 | +0.34(+0.32%) |
Jun 24, 2024 | 106.87 | 108.68 | 105.97 | 106.77 | 788,219 | -0.12(-0.11%) |
Jun 21, 2024 | 104.73 | 107.46 | 103.75 | 106.89 | 1,483,818 | +1.52(+1.44%) |
Jun 20, 2024 | 104.46 | 106.07 | 103.40 | 105.37 | 926,852 | +0.85(+0.81%) |
Jun 18, 2024 | 103.91 | 104.93 | 103.27 | 104.52 | 715,966 | +0.52(+0.50%) |
Jun 17, 2024 | 104.95 | 106.10 | 100.76 | 104.00 | 1,479,657 | -1.17(-1.11%) |
Jun 14, 2024 | 106.98 | 106.98 | 104.66 | 105.17 | 760,996 | -2.26(-2.10%) |
Jun 13, 2024 | 107.41 | 107.60 | 106.19 | 107.43 | 474,525 | -0.51(-0.47%) |
Jun 12, 2024 | 107.99 | 108.64 | 107.39 | 107.94 | 652,078 | +0.27(+0.25%) |
Jun 11, 2024 | 107.44 | 108.46 | 106.21 | 107.67 | 768,083 | -0.25(-0.23%) |
Jun 10, 2024 | 107.42 | 108.58 | 106.63 | 107.92 | 531,167 | +0.15(+0.14%) |
Jun 07, 2024 | 107.59 | 108.65 | 107.31 | 107.77 | 503,359 | -0.53(-0.49%) |
Jun 06, 2024 | 107.51 | 109.53 | 107.51 | 108.30 | 689,349 | +1.02(+0.95%) |
Jun 05, 2024 | 107.58 | 108.46 | 107.15 | 107.28 | 831,154 | -0.30(-0.28%) |
Jun 04, 2024 | 108.02 | 108.57 | 106.61 | 107.58 | 652,210 | -0.60(-0.55%) |