Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 112.90 | 112.99 | 112.34 | 112.40 | 4,010 | -1.30(-1.14%) |
Aug 19, 2024 | 113.21 | 113.82 | 113.21 | 113.70 | 19,181 | +1.02(+0.90%) |
Aug 16, 2024 | 112.25 | 112.75 | 112.22 | 112.68 | 14,278 | +1.18(+1.05%) |
Aug 15, 2024 | 111.48 | 111.65 | 111.28 | 111.51 | 2,766 | +1.07(+0.97%) |
Aug 14, 2024 | 110.92 | 110.92 | 110.13 | 110.44 | 4,907 | -0.84(-0.76%) |
Aug 13, 2024 | 110.64 | 111.28 | 110.63 | 111.28 | 9,401 | +0.92(+0.83%) |
Aug 12, 2024 | 110.04 | 110.68 | 110.04 | 110.36 | 9,535 | +0.47(+0.43%) |
Aug 09, 2024 | 109.59 | 110.01 | 109.59 | 109.89 | 6,006 | +0.26(+0.23%) |
Aug 08, 2024 | 108.79 | 109.63 | 108.79 | 109.63 | 58,493 | +2.44(+2.27%) |
Aug 07, 2024 | 108.85 | 108.85 | 107.20 | 107.20 | 4,496 | +0.87(+0.82%) |
Aug 06, 2024 | 105.57 | 106.97 | 105.39 | 106.33 | 98,983 | +0.82(+0.77%) |
Aug 05, 2024 | 103.70 | 106.15 | 103.70 | 105.51 | 242,755 | -3.32(-3.05%) |
Aug 02, 2024 | 108.98 | 109.22 | 108.17 | 108.83 | 3,221 | -1.27(-1.15%) |
Aug 01, 2024 | 111.49 | 111.49 | 109.79 | 110.09 | 8,722 | -1.79(-1.60%) |
Jul 31, 2024 | 111.85 | 111.97 | 111.62 | 111.88 | 7,294 | +2.45(+2.24%) |
Jul 30, 2024 | 110.00 | 110.00 | 109.14 | 109.43 | 4,209 | -0.48(-0.44%) |
Jul 29, 2024 | 110.36 | 110.36 | 109.80 | 109.91 | 5,575 | -0.46(-0.42%) |
Jul 26, 2024 | 110.35 | 110.38 | 110.07 | 110.38 | 49,047 | +1.15(+1.05%) |
Jul 25, 2024 | 108.92 | 109.63 | 108.92 | 109.22 | 1,539 | -0.22(-0.20%) |
Jul 24, 2024 | 110.43 | 110.43 | 109.44 | 109.44 | 4,331 | -1.25(-1.13%) |
Jul 23, 2024 | 110.96 | 110.98 | 110.57 | 110.69 | 12,257 | -1.15(-1.03%) |
Jul 22, 2024 | 111.82 | 111.89 | 111.82 | 111.84 | 3,074 | +0.90(+0.81%) |
Jul 19, 2024 | 111.61 | 111.61 | 110.88 | 110.94 | 8,941 | -1.57(-1.39%) |
Jul 18, 2024 | 113.41 | 113.41 | 112.26 | 112.51 | 4,277 | -0.57(-0.50%) |
Jul 17, 2024 | 113.58 | 113.58 | 113.05 | 113.08 | 2,027 | -1.87(-1.63%) |
Jul 16, 2024 | 114.54 | 114.95 | 114.49 | 114.95 | 2,756 | +0.41(+0.36%) |
Jul 15, 2024 | 115.08 | 115.08 | 114.47 | 114.54 | 4,640 | -1.07(-0.93%) |
Jul 12, 2024 | 115.69 | 116.10 | 115.61 | 115.61 | 6,229 | +0.38(+0.33%) |
Jul 11, 2024 | 115.85 | 115.88 | 115.01 | 115.23 | 32,197 | +0.55(+0.48%) |
Jul 10, 2024 | 114.33 | 114.68 | 114.33 | 114.68 | 2,336 | +0.48(+0.42%) |
Jul 09, 2024 | 114.06 | 114.20 | 113.92 | 114.20 | 5,520 | +0.47(+0.41%) |
Jul 08, 2024 | 114.22 | 114.22 | 113.63 | 113.73 | 3,474 | -0.04(-0.03%) |
Jul 05, 2024 | 113.47 | 113.77 | 113.13 | 113.77 | 2,881 | +0.08(+0.07%) |
Jul 03, 2024 | 113.47 | 113.78 | 113.47 | 113.69 | 2,139 | +1.34(+1.20%) |
Jul 02, 2024 | 111.66 | 112.37 | 111.66 | 112.35 | 2,957 | +0.49(+0.44%) |
Jul 01, 2024 | 112.07 | 112.15 | 111.67 | 111.85 | 29,384 | +0.45(+0.41%) |
Jun 28, 2024 | 111.82 | 111.93 | 111.40 | 111.40 | 17,714 | +0.39(+0.35%) |
Jun 27, 2024 | 111.58 | 111.58 | 111.00 | 111.01 | 4,304 | -0.41(-0.37%) |
Jun 26, 2024 | 111.23 | 111.42 | 111.18 | 111.42 | 8,700 | -0.09(-0.08%) |
Jun 25, 2024 | 111.31 | 111.51 | 111.11 | 111.51 | 3,485 | -0.17(-0.15%) |
Jun 24, 2024 | 111.84 | 112.21 | 111.68 | 111.68 | 1,450 | -0.11(-0.10%) |
Jun 21, 2024 | 111.93 | 111.96 | 111.79 | 111.79 | 2,707 | -0.68(-0.61%) |
Jun 20, 2024 | 113.28 | 113.28 | 112.35 | 112.47 | 6,615 | -0.51(-0.45%) |
Jun 18, 2024 | 112.79 | 113.14 | 112.79 | 112.99 | 5,542 | +0.70(+0.62%) |
Jun 17, 2024 | 112.05 | 112.29 | 111.79 | 112.29 | 1,474 | +0.82(+0.74%) |
Jun 14, 2024 | 111.16 | 111.47 | 111.15 | 111.47 | 3,128 | +0.18(+0.16%) |
Jun 13, 2024 | 111.56 | 111.56 | 110.96 | 111.29 | 6,724 | -0.02(-0.02%) |
Jun 12, 2024 | 111.59 | 111.90 | 111.17 | 111.31 | 3,872 | +1.28(+1.16%) |
Jun 11, 2024 | 110.02 | 110.03 | 109.62 | 110.03 | 32,981 | -0.43(-0.39%) |
Jun 10, 2024 | 109.88 | 110.61 | 109.88 | 110.47 | 3,500 | +0.69(+0.62%) |
Jun 07, 2024 | 110.34 | 110.35 | 109.66 | 109.78 | 2,433 | -0.43(-0.39%) |
Jun 06, 2024 | 110.44 | 110.54 | 109.86 | 110.21 | 8,538 | +0.37(+0.34%) |
Jun 05, 2024 | 109.19 | 109.85 | 109.19 | 109.85 | 7,870 | +2.08(+1.93%) |
Jun 04, 2024 | 107.86 | 107.91 | 107.22 | 107.77 | 12,876 | -2.18(-1.99%) |