Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 118.00 | 119.13 | 117.96 | 119.13 | 13,118 | +2.03(+1.73%) |
Aug 20, 2024 | 117.39 | 117.39 | 116.75 | 117.10 | 13,746 | +0.00(+0.00%) |
Aug 19, 2024 | 116.47 | 117.27 | 116.42 | 117.10 | 18,046 | -0.07(-0.06%) |
Aug 16, 2024 | 116.66 | 117.24 | 116.55 | 117.17 | 14,389 | +0.30(+0.26%) |
Aug 15, 2024 | 116.40 | 116.92 | 115.95 | 116.87 | 31,212 | +0.83(+0.72%) |
Aug 14, 2024 | 115.43 | 116.04 | 115.40 | 116.04 | 44,103 | +1.04(+0.90%) |
Aug 13, 2024 | 114.20 | 115.04 | 113.66 | 115.00 | 62,730 | +1.73(+1.53%) |
Aug 12, 2024 | 113.13 | 113.48 | 112.98 | 113.27 | 17,563 | -0.62(-0.54%) |
Aug 09, 2024 | 113.57 | 114.12 | 113.51 | 113.89 | 20,391 | -0.27(-0.24%) |
Aug 08, 2024 | 113.58 | 114.16 | 113.40 | 114.16 | 25,816 | +1.27(+1.12%) |
Aug 07, 2024 | 113.90 | 114.96 | 112.83 | 112.89 | 22,209 | -0.18(-0.16%) |
Aug 06, 2024 | 112.46 | 113.81 | 112.46 | 113.07 | 28,047 | -0.60(-0.53%) |
Aug 05, 2024 | 112.95 | 114.16 | 112.93 | 113.67 | 22,500 | -0.49(-0.43%) |
Aug 02, 2024 | 113.74 | 114.16 | 113.00 | 114.16 | 151,237 | +0.67(+0.59%) |
Aug 01, 2024 | 114.23 | 114.35 | 113.01 | 113.49 | 29,965 | -0.86(-0.75%) |
Jul 31, 2024 | 115.49 | 115.52 | 114.23 | 114.35 | 152,765 | -0.15(-0.13%) |
Jul 30, 2024 | 114.14 | 115.07 | 114.02 | 114.50 | 58,395 | +1.62(+1.44%) |
Jul 29, 2024 | 113.20 | 113.44 | 112.11 | 112.88 | 274,905 | +1.38(+1.24%) |
Jul 26, 2024 | 112.91 | 112.93 | 109.34 | 111.50 | 73,257 | +3.85(+3.58%) |
Jul 25, 2024 | 104.20 | 108.31 | 103.78 | 107.65 | 80,739 | +1.94(+1.84%) |
Jul 24, 2024 | 106.49 | 106.61 | 105.52 | 105.71 | 37,001 | -0.94(-0.88%) |
Jul 23, 2024 | 106.88 | 107.09 | 106.56 | 106.65 | 28,520 | -1.12(-1.04%) |
Jul 22, 2024 | 107.28 | 107.77 | 106.75 | 107.77 | 46,167 | +2.73(+2.60%) |
Jul 19, 2024 | 105.51 | 105.51 | 104.55 | 105.04 | 42,125 | -0.32(-0.30%) |
Jul 18, 2024 | 108.34 | 108.34 | 105.06 | 105.36 | 56,518 | +1.74(+1.68%) |
Jul 17, 2024 | 103.70 | 104.34 | 103.41 | 103.62 | 38,859 | -4.95(-4.56%) |
Jul 16, 2024 | 107.64 | 108.57 | 107.62 | 108.57 | 28,208 | +0.00(+0.00%) |
Jul 15, 2024 | 109.05 | 109.55 | 108.22 | 108.57 | 22,571 | -2.04(-1.84%) |
Jul 12, 2024 | 110.21 | 110.97 | 110.14 | 110.61 | 15,152 | +2.04(+1.88%) |
Jul 11, 2024 | 108.54 | 108.97 | 108.38 | 108.57 | 16,022 | +2.16(+2.03%) |
Jul 10, 2024 | 106.53 | 106.76 | 106.30 | 106.41 | 14,331 | +0.01(+0.01%) |
Jul 09, 2024 | 107.54 | 107.54 | 105.84 | 106.40 | 20,284 | -1.88(-1.73%) |
Jul 08, 2024 | 109.48 | 109.48 | 108.07 | 108.28 | 14,968 | -1.42(-1.30%) |
Jul 05, 2024 | 109.45 | 109.79 | 108.53 | 109.70 | 18,958 | +0.66(+0.61%) |
Jul 03, 2024 | 108.69 | 109.22 | 108.19 | 109.04 | 16,829 | +1.43(+1.33%) |
Jul 02, 2024 | 107.38 | 107.62 | 107.06 | 107.61 | 36,356 | -0.83(-0.77%) |
Jul 01, 2024 | 109.35 | 109.35 | 108.07 | 108.44 | 24,980 | +0.06(+0.06%) |
Jun 28, 2024 | 107.36 | 108.38 | 107.36 | 108.38 | 39,841 | -0.40(-0.37%) |
Jun 27, 2024 | 109.09 | 109.35 | 108.40 | 108.78 | 14,898 | -1.41(-1.28%) |
Jun 26, 2024 | 109.63 | 110.53 | 109.60 | 110.19 | 15,563 | -1.07(-0.96%) |
Jun 25, 2024 | 110.95 | 111.31 | 110.54 | 111.26 | 53,523 | -0.61(-0.55%) |
Jun 24, 2024 | 112.08 | 112.69 | 111.50 | 111.87 | 27,992 | +0.16(+0.15%) |
Jun 21, 2024 | 111.72 | 112.42 | 111.53 | 111.71 | 34,410 | +0.03(+0.03%) |
Jun 20, 2024 | 111.81 | 112.12 | 111.28 | 111.68 | 44,812 | +0.45(+0.40%) |
Jun 18, 2024 | 111.30 | 111.37 | 110.75 | 111.23 | 31,172 | +0.32(+0.29%) |
Jun 17, 2024 | 110.29 | 111.11 | 109.77 | 110.91 | 22,137 | +3.46(+3.22%) |
Jun 14, 2024 | 108.01 | 108.01 | 107.15 | 107.45 | 34,624 | -3.27(-2.95%) |
Jun 13, 2024 | 111.61 | 111.61 | 110.65 | 110.72 | 19,494 | -1.90(-1.69%) |
Jun 12, 2024 | 113.06 | 113.48 | 112.35 | 112.62 | 29,893 | +1.83(+1.65%) |
Jun 11, 2024 | 110.40 | 110.94 | 109.99 | 110.79 | 23,477 | -1.23(-1.10%) |
Jun 10, 2024 | 111.12 | 112.05 | 110.92 | 112.02 | 13,021 | -0.58(-0.52%) |
Jun 07, 2024 | 112.59 | 113.40 | 112.48 | 112.60 | 17,398 | -0.33(-0.29%) |
Jun 06, 2024 | 112.51 | 113.61 | 112.51 | 112.93 | 21,692 | -0.51(-0.45%) |
Jun 05, 2024 | 113.66 | 113.66 | 112.73 | 113.44 | 15,288 | +1.41(+1.25%) |
Jun 04, 2024 | 112.27 | 112.44 | 111.45 | 112.03 | 25,077 | +0.28(+0.25%) |