Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 116.90 | 117.00 | 116.21 | 116.47 | 2,118,125 | -0.43(-0.37%) |
Aug 23, 2024 | 116.10 | 116.98 | 116.01 | 116.90 | 2,086,785 | +1.56(+1.35%) |
Aug 22, 2024 | 116.54 | 116.66 | 115.14 | 115.34 | 2,864,136 | -0.92(-0.79%) |
Aug 21, 2024 | 115.99 | 116.42 | 115.67 | 116.26 | 2,689,021 | +0.60(+0.52%) |
Aug 20, 2024 | 115.87 | 116.10 | 115.37 | 115.66 | 1,678,844 | -0.29(-0.25%) |
Aug 19, 2024 | 115.20 | 115.95 | 115.04 | 115.95 | 2,268,794 | +1.15(+1.00%) |
Aug 16, 2024 | 114.26 | 114.90 | 114.21 | 114.80 | 2,234,727 | +0.40(+0.35%) |
Aug 15, 2024 | 113.68 | 114.42 | 113.67 | 114.40 | 859,658 | +1.79(+1.59%) |
Aug 14, 2024 | 112.52 | 112.80 | 112.03 | 112.61 | 1,621,109 | +0.30(+0.27%) |
Aug 13, 2024 | 111.25 | 112.40 | 111.18 | 112.31 | 4,334,704 | +1.70(+1.54%) |
Aug 12, 2024 | 110.79 | 111.07 | 110.19 | 110.61 | 3,016,971 | +0.08(+0.07%) |
Aug 09, 2024 | 109.93 | 110.75 | 109.64 | 110.53 | 1,569,467 | +0.49(+0.45%) |
Aug 08, 2024 | 108.75 | 110.19 | 108.41 | 110.04 | 2,609,084 | +2.27(+2.11%) |
Aug 07, 2024 | 109.56 | 109.99 | 107.65 | 107.77 | 10,882,932 | -0.20(-0.19%) |
Aug 06, 2024 | 107.28 | 109.24 | 106.96 | 107.97 | 4,126,178 | +0.73(+0.68%) |
Aug 05, 2024 | 105.31 | 108.23 | 105.31 | 107.24 | 6,906,050 | -2.89(-2.62%) |
Aug 02, 2024 | 110.52 | 110.81 | 109.23 | 110.13 | 3,615,032 | -1.97(-1.76%) |
Aug 01, 2024 | 113.98 | 114.41 | 111.47 | 112.10 | 2,101,554 | -2.03(-1.78%) |
Jul 31, 2024 | 113.79 | 114.69 | 113.63 | 114.13 | 2,361,519 | +1.84(+1.64%) |
Jul 30, 2024 | 112.90 | 113.15 | 111.69 | 112.29 | 2,305,308 | -0.38(-0.34%) |
Jul 29, 2024 | 112.91 | 113.05 | 112.30 | 112.67 | 1,641,354 | -0.10(-0.09%) |
Jul 26, 2024 | 112.34 | 113.19 | 112.20 | 112.77 | 1,745,164 | +1.32(+1.18%) |
Jul 25, 2024 | 111.61 | 113.02 | 111.11 | 111.45 | 3,319,201 | -0.57(-0.51%) |
Jul 24, 2024 | 113.50 | 113.55 | 111.89 | 112.02 | 2,833,985 | -2.25(-1.97%) |
Jul 23, 2024 | 114.49 | 114.76 | 114.20 | 114.27 | 1,374,148 | -0.39(-0.34%) |
Jul 22, 2024 | 114.30 | 114.72 | 114.00 | 114.66 | 1,559,431 | +1.17(+1.03%) |
Jul 19, 2024 | 114.11 | 114.31 | 113.33 | 113.49 | 3,837,437 | -0.75(-0.66%) |
Jul 18, 2024 | 115.74 | 115.74 | 113.86 | 114.24 | 3,432,364 | -0.98(-0.85%) |
Jul 17, 2024 | 115.63 | 115.93 | 115.16 | 115.22 | 2,736,946 | -1.47(-1.26%) |
Jul 16, 2024 | 116.23 | 116.75 | 116.11 | 116.69 | 12,654,951 | +0.62(+0.53%) |
Jul 15, 2024 | 116.42 | 116.68 | 115.77 | 116.07 | 2,661,377 | -0.12(-0.10%) |
Jul 12, 2024 | 115.69 | 116.81 | 115.69 | 116.19 | 1,776,471 | +0.84(+0.73%) |
Jul 11, 2024 | 116.09 | 116.38 | 115.22 | 115.35 | 3,787,400 | -0.45(-0.39%) |
Jul 10, 2024 | 115.00 | 115.89 | 115.00 | 115.80 | 1,685,811 | +1.17(+1.02%) |
Jul 09, 2024 | 114.80 | 114.87 | 114.51 | 114.63 | 2,000,566 | -0.03(-0.03%) |
Jul 08, 2024 | 114.80 | 114.93 | 114.45 | 114.66 | 1,788,569 | +0.00(+0.00%) |
Jul 05, 2024 | 114.03 | 114.72 | 113.93 | 114.66 | 1,694,453 | +0.65(+0.57%) |
Jul 03, 2024 | 113.37 | 114.07 | 113.37 | 114.01 | 692,653 | +0.82(+0.72%) |
Jul 02, 2024 | 112.35 | 113.19 | 112.30 | 113.19 | 1,169,358 | +0.60(+0.53%) |
Jul 01, 2024 | 112.81 | 112.86 | 112.16 | 112.59 | 2,068,163 | +0.19(+0.17%) |
Jun 28, 2024 | 112.87 | 113.31 | 112.08 | 112.40 | 3,997,434 | -0.22(-0.20%) |
Jun 27, 2024 | 112.59 | 112.82 | 112.34 | 112.62 | 3,234,263 | +0.16(+0.14%) |
Jun 26, 2024 | 112.20 | 112.58 | 112.05 | 112.46 | 2,970,101 | -0.13(-0.12%) |
Jun 25, 2024 | 112.36 | 112.66 | 112.16 | 112.59 | 3,248,579 | +0.34(+0.30%) |
Jun 24, 2024 | 112.27 | 113.06 | 112.25 | 112.25 | 3,223,336 | +0.10(+0.09%) |
Jun 21, 2024 | 112.28 | 112.42 | 111.93 | 112.15 | 1,707,906 | -0.45(-0.40%) |
Jun 20, 2024 | 112.98 | 113.08 | 112.21 | 112.60 | 3,286,067 | -0.23(-0.20%) |
Jun 18, 2024 | 112.37 | 112.83 | 112.37 | 112.83 | 2,895,980 | +0.46(+0.41%) |
Jun 17, 2024 | 111.49 | 112.57 | 111.39 | 112.37 | 999,343 | +0.71(+0.64%) |
Jun 14, 2024 | 111.29 | 111.66 | 111.06 | 111.66 | 1,931,480 | -0.21(-0.19%) |
Jun 13, 2024 | 112.29 | 112.33 | 111.38 | 111.87 | 4,186,684 | -0.35(-0.31%) |
Jun 12, 2024 | 112.41 | 112.80 | 111.98 | 112.22 | 3,694,162 | +1.07(+0.96%) |
Jun 11, 2024 | 111.05 | 111.18 | 110.32 | 111.15 | 8,451,846 | -0.22(-0.20%) |
Jun 10, 2024 | 110.89 | 111.46 | 110.68 | 111.38 | 8,105,366 | +0.33(+0.29%) |
Jun 07, 2024 | 111.47 | 111.61 | 110.97 | 111.05 | 2,236,175 | -0.55(-0.50%) |
Jun 06, 2024 | 111.82 | 111.82 | 111.26 | 111.60 | 2,478,653 | +0.11(+0.10%) |
Jun 05, 2024 | 110.89 | 111.49 | 110.41 | 111.49 | 2,342,197 | +1.27(+1.15%) |
Jun 04, 2024 | 109.99 | 110.35 | 109.58 | 110.22 | 1,957,671 | -0.15(-0.13%) |