Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 119.28 | 119.66 | 116.83 | 116.85 | 191,706 | -2.79(-2.33%) |
Aug 19, 2024 | 119.68 | 120.25 | 118.30 | 119.64 | 285,779 | +0.21(+0.18%) |
Aug 16, 2024 | 118.49 | 119.56 | 118.49 | 119.43 | 291,834 | +0.62(+0.52%) |
Aug 15, 2024 | 119.55 | 119.56 | 118.50 | 118.81 | 233,553 | +0.94(+0.80%) |
Aug 14, 2024 | 118.20 | 118.40 | 117.28 | 117.87 | 275,322 | -0.33(-0.28%) |
Aug 13, 2024 | 116.40 | 118.45 | 116.40 | 118.20 | 258,185 | +2.34(+2.02%) |
Aug 12, 2024 | 114.94 | 116.30 | 114.25 | 115.86 | 329,833 | +1.19(+1.04%) |
Aug 09, 2024 | 113.60 | 115.08 | 113.12 | 114.67 | 225,000 | +1.55(+1.37%) |
Aug 08, 2024 | 112.17 | 113.47 | 112.14 | 113.12 | 297,056 | +1.48(+1.33%) |
Aug 07, 2024 | 111.29 | 112.47 | 111.18 | 111.64 | 306,926 | +1.64(+1.49%) |
Aug 06, 2024 | 108.46 | 110.60 | 107.95 | 110.00 | 415,086 | +1.59(+1.47%) |
Aug 05, 2024 | 107.38 | 109.83 | 106.47 | 108.41 | 550,061 | -3.11(-2.79%) |
Aug 02, 2024 | 109.93 | 111.87 | 108.89 | 111.52 | 399,529 | -1.16(-1.03%) |
Aug 01, 2024 | 111.22 | 113.02 | 110.78 | 112.68 | 378,013 | +1.08(+0.97%) |
Jul 31, 2024 | 112.10 | 113.05 | 110.33 | 111.60 | 261,497 | -0.31(-0.28%) |
Jul 30, 2024 | 109.84 | 112.12 | 108.74 | 111.91 | 280,780 | +2.73(+2.50%) |
Jul 29, 2024 | 112.18 | 112.73 | 108.76 | 109.18 | 276,256 | -2.69(-2.40%) |
Jul 26, 2024 | 112.80 | 114.72 | 110.64 | 111.87 | 505,915 | -0.39(-0.35%) |
Jul 25, 2024 | 114.37 | 116.46 | 110.42 | 112.26 | 561,446 | +2.20(+2.00%) |
Jul 24, 2024 | 108.30 | 110.61 | 107.82 | 110.06 | 417,863 | +1.07(+0.98%) |
Jul 23, 2024 | 109.04 | 110.38 | 108.85 | 108.99 | 269,229 | -0.35(-0.32%) |
Jul 22, 2024 | 108.30 | 109.67 | 107.35 | 109.34 | 243,071 | +1.34(+1.24%) |
Jul 19, 2024 | 108.49 | 108.81 | 107.37 | 108.00 | 247,197 | -0.28(-0.26%) |
Jul 18, 2024 | 109.18 | 111.23 | 107.46 | 108.28 | 248,470 | -1.29(-1.18%) |
Jul 17, 2024 | 111.26 | 112.34 | 109.44 | 109.57 | 382,792 | -2.14(-1.92%) |
Jul 16, 2024 | 109.82 | 112.19 | 109.82 | 111.71 | 402,431 | +2.60(+2.38%) |
Jul 15, 2024 | 105.14 | 109.48 | 104.55 | 109.11 | 433,384 | +4.60(+4.40%) |
Jul 12, 2024 | 104.91 | 105.92 | 104.43 | 104.51 | 249,126 | +0.88(+0.85%) |
Jul 11, 2024 | 104.73 | 105.17 | 102.93 | 103.63 | 623,692 | +0.83(+0.81%) |
Jul 10, 2024 | 102.10 | 103.15 | 101.99 | 102.80 | 191,100 | +0.70(+0.69%) |
Jul 09, 2024 | 103.00 | 104.14 | 101.87 | 102.10 | 271,385 | -0.23(-0.22%) |
Jul 08, 2024 | 102.60 | 103.57 | 101.82 | 102.33 | 291,542 | +0.33(+0.32%) |
Jul 05, 2024 | 102.86 | 103.17 | 101.67 | 102.00 | 235,148 | -1.53(-1.48%) |
Jul 03, 2024 | 104.69 | 104.69 | 103.02 | 103.53 | 109,688 | -1.11(-1.06%) |
Jul 02, 2024 | 104.54 | 105.63 | 103.84 | 104.64 | 305,571 | +0.62(+0.60%) |
Jul 01, 2024 | 105.40 | 106.37 | 103.00 | 104.02 | 411,328 | -0.86(-0.82%) |
Jun 28, 2024 | 106.42 | 107.24 | 103.80 | 104.88 | 954,707 | -0.92(-0.87%) |
Jun 27, 2024 | 107.23 | 108.05 | 105.71 | 105.80 | 335,747 | -1.15(-1.08%) |
Jun 26, 2024 | 104.81 | 107.40 | 104.81 | 106.95 | 467,874 | +1.38(+1.31%) |
Jun 25, 2024 | 106.04 | 106.37 | 105.16 | 105.57 | 235,764 | -0.47(-0.44%) |
Jun 24, 2024 | 106.88 | 107.49 | 105.65 | 106.04 | 312,155 | -0.26(-0.24%) |
Jun 21, 2024 | 107.10 | 108.66 | 105.89 | 106.30 | 571,391 | -0.80(-0.75%) |
Jun 20, 2024 | 109.00 | 109.12 | 106.75 | 107.10 | 217,090 | -2.17(-1.99%) |
Jun 18, 2024 | 109.38 | 110.12 | 108.51 | 109.27 | 282,274 | -0.04(-0.04%) |
Jun 17, 2024 | 107.76 | 110.81 | 107.76 | 109.31 | 274,439 | +1.15(+1.06%) |
Jun 14, 2024 | 108.77 | 109.19 | 107.34 | 108.16 | 269,992 | -2.31(-2.09%) |
Jun 13, 2024 | 114.24 | 114.24 | 109.75 | 110.47 | 237,673 | -3.77(-3.30%) |
Jun 12, 2024 | 112.90 | 115.39 | 112.85 | 114.24 | 186,008 | +3.29(+2.97%) |
Jun 11, 2024 | 110.95 | 111.12 | 109.71 | 110.95 | 161,454 | -0.11(-0.10%) |
Jun 10, 2024 | 111.56 | 111.65 | 110.12 | 111.06 | 180,329 | -1.41(-1.25%) |
Jun 07, 2024 | 113.45 | 114.10 | 112.27 | 112.47 | 231,714 | -2.37(-2.06%) |
Jun 06, 2024 | 115.28 | 115.90 | 112.89 | 114.84 | 277,046 | -1.19(-1.03%) |
Jun 05, 2024 | 114.97 | 116.52 | 114.56 | 116.03 | 119,203 | +1.46(+1.27%) |
Jun 04, 2024 | 117.32 | 117.32 | 113.84 | 114.57 | 156,388 | -2.98(-2.54%) |