Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 117.59 | 118.39 | 116.91 | 117.60 | 1,209,786 | +0.50(+0.43%) |
Aug 15, 2024 | 117.04 | 117.65 | 116.43 | 117.10 | 1,623,731 | -0.89(-0.75%) |
Aug 14, 2024 | 116.65 | 119.36 | 116.37 | 117.99 | 1,994,877 | +0.72(+0.61%) |
Aug 13, 2024 | 116.81 | 117.47 | 116.33 | 117.27 | 1,244,627 | -0.25(-0.21%) |
Aug 12, 2024 | 117.63 | 118.00 | 116.73 | 117.52 | 1,410,063 | -0.01(-0.01%) |
Aug 09, 2024 | 117.22 | 117.74 | 115.31 | 117.53 | 1,148,311 | +0.31(+0.26%) |
Aug 08, 2024 | 115.16 | 117.92 | 115.16 | 117.22 | 2,299,050 | +0.24(+0.21%) |
Aug 07, 2024 | 116.62 | 118.67 | 115.80 | 116.98 | 1,917,539 | +0.82(+0.71%) |
Aug 06, 2024 | 115.79 | 117.84 | 115.53 | 116.16 | 1,968,999 | +0.65(+0.56%) |
Aug 05, 2024 | 121.16 | 121.79 | 115.43 | 115.51 | 1,811,724 | -5.29(-4.38%) |
Aug 02, 2024 | 122.64 | 123.61 | 118.01 | 120.80 | 2,486,239 | -0.02(-0.02%) |
Aug 01, 2024 | 117.50 | 121.18 | 116.20 | 120.82 | 2,105,499 | +4.85(+4.18%) |
Jul 31, 2024 | 116.65 | 117.00 | 114.94 | 115.97 | 1,877,744 | -0.37(-0.32%) |
Jul 30, 2024 | 113.96 | 116.54 | 113.96 | 116.34 | 1,413,266 | +1.98(+1.73%) |
Jul 29, 2024 | 113.63 | 114.87 | 112.93 | 114.36 | 1,364,213 | +0.73(+0.64%) |
Jul 26, 2024 | 112.00 | 114.18 | 112.00 | 113.63 | 1,405,502 | +2.21(+1.98%) |
Jul 25, 2024 | 112.57 | 113.64 | 110.70 | 111.42 | 1,420,114 | -0.44(-0.39%) |
Jul 24, 2024 | 111.22 | 112.06 | 110.42 | 111.86 | 1,105,056 | +1.51(+1.37%) |
Jul 23, 2024 | 110.86 | 110.96 | 110.15 | 110.35 | 682,192 | -0.67(-0.60%) |
Jul 22, 2024 | 110.23 | 111.50 | 110.08 | 111.02 | 817,266 | +0.54(+0.49%) |
Jul 19, 2024 | 111.40 | 111.40 | 110.02 | 110.48 | 1,012,182 | -0.25(-0.23%) |
Jul 18, 2024 | 110.02 | 112.22 | 110.02 | 110.73 | 973,179 | +0.09(+0.08%) |
Jul 17, 2024 | 108.91 | 111.14 | 108.45 | 110.64 | 1,346,835 | +2.17(+2.00%) |
Jul 16, 2024 | 107.80 | 108.90 | 107.57 | 108.47 | 1,331,752 | +1.64(+1.54%) |
Jul 15, 2024 | 108.57 | 108.60 | 106.78 | 106.83 | 1,343,993 | -2.34(-2.14%) |
Jul 12, 2024 | 108.95 | 109.86 | 108.61 | 109.17 | 1,042,732 | +0.68(+0.63%) |
Jul 11, 2024 | 106.47 | 108.75 | 106.27 | 108.49 | 1,385,980 | +2.57(+2.43%) |
Jul 10, 2024 | 105.58 | 105.93 | 104.91 | 105.92 | 1,291,993 | +0.97(+0.92%) |
Jul 09, 2024 | 104.57 | 105.59 | 104.13 | 104.95 | 1,361,859 | +0.20(+0.19%) |
Jul 08, 2024 | 105.29 | 105.64 | 104.31 | 104.75 | 1,868,998 | -0.62(-0.59%) |
Jul 05, 2024 | 105.44 | 106.00 | 104.94 | 105.37 | 2,579,098 | -0.18(-0.17%) |
Jul 03, 2024 | 105.97 | 107.33 | 105.50 | 105.55 | 1,124,180 | -0.34(-0.32%) |
Jul 02, 2024 | 105.85 | 106.52 | 105.69 | 105.89 | 1,530,233 | +0.15(+0.14%) |
Jul 01, 2024 | 107.45 | 107.72 | 105.56 | 105.74 | 1,045,535 | -1.26(-1.18%) |
Jun 28, 2024 | 107.19 | 107.33 | 106.45 | 107.00 | 2,553,346 | +0.24(+0.22%) |
Jun 27, 2024 | 106.45 | 106.80 | 105.92 | 106.76 | 947,029 | +0.36(+0.34%) |
Jun 26, 2024 | 106.17 | 106.58 | 105.34 | 106.40 | 935,569 | -0.25(-0.23%) |
Jun 25, 2024 | 107.60 | 107.64 | 105.72 | 106.65 | 1,823,347 | -1.08(-1.00%) |
Jun 24, 2024 | 106.00 | 108.36 | 105.99 | 107.73 | 1,365,480 | +1.92(+1.81%) |
Jun 21, 2024 | 106.19 | 107.39 | 105.59 | 105.81 | 2,576,876 | -0.48(-0.45%) |
Jun 20, 2024 | 106.00 | 107.05 | 105.85 | 106.29 | 1,747,025 | +0.24(+0.23%) |
Jun 18, 2024 | 106.18 | 106.98 | 105.58 | 106.05 | 1,500,166 | -0.32(-0.30%) |
Jun 17, 2024 | 106.18 | 107.20 | 105.64 | 106.37 | 1,588,143 | -0.65(-0.61%) |
Jun 14, 2024 | 106.51 | 107.33 | 106.13 | 107.02 | 1,526,355 | -0.08(-0.07%) |
Jun 13, 2024 | 107.49 | 107.61 | 105.63 | 107.10 | 1,864,593 | -0.26(-0.24%) |
Jun 12, 2024 | 108.90 | 109.10 | 106.66 | 107.36 | 2,183,956 | -0.80(-0.74%) |
Jun 11, 2024 | 107.27 | 108.65 | 106.68 | 108.16 | 2,132,387 | +0.10(+0.09%) |
Jun 10, 2024 | 108.22 | 108.41 | 107.20 | 108.06 | 2,090,935 | -0.41(-0.38%) |
Jun 07, 2024 | 109.00 | 109.91 | 108.35 | 108.47 | 1,947,125 | -1.38(-1.26%) |
Jun 06, 2024 | 110.50 | 111.67 | 109.53 | 109.85 | 2,111,371 | -1.03(-0.93%) |
Jun 05, 2024 | 111.75 | 111.75 | 110.04 | 110.88 | 1,895,929 | -0.71(-0.64%) |
Jun 04, 2024 | 111.39 | 112.19 | 110.48 | 111.59 | 1,231,556 | -0.19(-0.17%) |