Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 106.52 | 106.87 | 104.05 | 105.66 | 1,131,033 | +0.09(+0.09%) |
Aug 22, 2024 | 107.90 | 109.36 | 105.42 | 105.57 | 665,271 | -4.51(-4.10%) |
Aug 21, 2024 | 110.61 | 110.83 | 107.80 | 110.08 | 636,933 | -0.31(-0.28%) |
Aug 20, 2024 | 111.14 | 111.52 | 109.42 | 110.39 | 564,182 | -0.55(-0.50%) |
Aug 19, 2024 | 109.19 | 111.15 | 108.05 | 110.94 | 960,320 | +2.13(+1.96%) |
Aug 16, 2024 | 108.38 | 109.64 | 107.47 | 108.81 | 478,397 | +0.02(+0.02%) |
Aug 15, 2024 | 107.01 | 110.44 | 106.51 | 108.79 | 791,652 | +3.22(+3.05%) |
Aug 14, 2024 | 107.31 | 108.11 | 103.49 | 105.57 | 899,217 | -1.59(-1.48%) |
Aug 13, 2024 | 103.31 | 107.78 | 102.75 | 107.16 | 684,217 | +4.39(+4.27%) |
Aug 12, 2024 | 105.54 | 105.85 | 102.42 | 102.77 | 939,690 | -2.19(-2.09%) |
Aug 09, 2024 | 105.03 | 105.44 | 103.22 | 104.96 | 556,562 | +0.03(+0.03%) |
Aug 08, 2024 | 103.18 | 105.23 | 100.37 | 104.93 | 659,782 | +3.82(+3.78%) |
Aug 07, 2024 | 103.94 | 108.08 | 100.99 | 101.11 | 717,792 | -0.42(-0.41%) |
Aug 06, 2024 | 101.89 | 103.39 | 100.60 | 101.53 | 670,339 | +1.53(+1.53%) |
Aug 05, 2024 | 96.89 | 101.30 | 96.56 | 100.00 | 1,257,205 | -2.12(-2.08%) |
Aug 02, 2024 | 103.00 | 103.00 | 98.51 | 102.12 | 1,053,908 | -5.06(-4.72%) |
Aug 01, 2024 | 108.61 | 110.67 | 106.31 | 107.18 | 987,614 | -2.49(-2.27%) |
Jul 31, 2024 | 108.44 | 111.06 | 106.24 | 109.67 | 1,135,657 | +3.15(+2.96%) |
Jul 30, 2024 | 112.61 | 114.24 | 104.86 | 106.52 | 2,269,085 | -5.79(-5.16%) |
Jul 29, 2024 | 113.48 | 114.57 | 112.24 | 112.31 | 583,510 | -0.36(-0.32%) |
Jul 26, 2024 | 115.11 | 115.62 | 112.52 | 112.67 | 571,471 | -0.96(-0.84%) |
Jul 25, 2024 | 111.58 | 114.95 | 108.56 | 113.63 | 1,155,252 | +3.21(+2.91%) |
Jul 24, 2024 | 116.16 | 116.47 | 110.22 | 110.42 | 705,730 | -6.97(-5.94%) |
Jul 23, 2024 | 113.79 | 118.05 | 113.44 | 117.39 | 1,312,466 | +4.02(+3.55%) |
Jul 22, 2024 | 112.30 | 114.20 | 111.54 | 113.37 | 872,217 | +1.53(+1.37%) |
Jul 19, 2024 | 111.08 | 113.14 | 110.61 | 111.84 | 546,344 | +0.56(+0.50%) |
Jul 18, 2024 | 115.55 | 116.74 | 110.67 | 111.28 | 908,996 | -4.25(-3.68%) |
Jul 17, 2024 | 116.55 | 117.70 | 114.60 | 115.53 | 794,848 | -2.85(-2.41%) |
Jul 16, 2024 | 119.49 | 121.05 | 118.25 | 118.38 | 974,213 | -0.04(-0.03%) |
Jul 15, 2024 | 123.50 | 123.96 | 118.05 | 118.42 | 1,100,333 | -3.85(-3.15%) |
Jul 12, 2024 | 120.75 | 123.58 | 120.16 | 122.27 | 1,325,496 | +1.66(+1.38%) |
Jul 11, 2024 | 116.32 | 120.79 | 115.61 | 120.61 | 1,910,678 | +5.26(+4.56%) |
Jul 10, 2024 | 113.04 | 116.13 | 111.40 | 115.35 | 1,359,166 | +2.97(+2.64%) |
Jul 09, 2024 | 115.22 | 115.97 | 111.79 | 112.38 | 1,099,913 | -3.34(-2.89%) |
Jul 08, 2024 | 116.83 | 118.00 | 113.94 | 115.72 | 1,080,988 | +0.85(+0.74%) |
Jul 05, 2024 | 115.78 | 117.24 | 114.39 | 114.87 | 918,071 | -1.01(-0.87%) |
Jul 03, 2024 | 114.45 | 116.08 | 114.45 | 115.88 | 428,902 | +1.21(+1.06%) |
Jul 02, 2024 | 115.66 | 116.44 | 113.51 | 114.67 | 1,246,765 | -0.81(-0.70%) |
Jul 01, 2024 | 114.30 | 115.57 | 112.34 | 115.48 | 1,377,250 | +1.57(+1.38%) |
Jun 28, 2024 | 114.94 | 116.02 | 113.55 | 113.91 | 1,338,158 | -0.85(-0.74%) |
Jun 27, 2024 | 109.54 | 115.95 | 109.48 | 114.76 | 1,115,518 | +4.72(+4.29%) |
Jun 26, 2024 | 108.97 | 111.39 | 108.43 | 110.04 | 860,659 | +1.09(+1.00%) |
Jun 25, 2024 | 108.86 | 109.73 | 107.10 | 108.95 | 886,521 | -0.03(-0.03%) |
Jun 24, 2024 | 107.98 | 110.64 | 106.96 | 108.98 | 1,286,987 | +0.14(+0.13%) |
Jun 21, 2024 | 108.45 | 108.89 | 106.75 | 108.84 | 1,655,073 | -0.15(-0.14%) |
Jun 20, 2024 | 109.93 | 111.12 | 107.06 | 108.99 | 901,426 | -0.98(-0.89%) |
Jun 18, 2024 | 111.60 | 111.65 | 109.84 | 109.97 | 892,646 | -2.37(-2.11%) |
Jun 17, 2024 | 113.91 | 114.50 | 110.62 | 112.34 | 573,017 | -1.84(-1.61%) |
Jun 14, 2024 | 112.17 | 115.00 | 112.06 | 114.18 | 860,656 | +1.65(+1.47%) |
Jun 13, 2024 | 116.49 | 116.49 | 112.36 | 112.53 | 1,130,641 | -2.11(-1.84%) |
Jun 12, 2024 | 113.69 | 116.88 | 112.23 | 114.64 | 1,500,782 | +3.07(+2.75%) |
Jun 11, 2024 | 112.65 | 112.65 | 110.09 | 111.57 | 1,428,931 | -1.20(-1.06%) |
Jun 10, 2024 | 111.26 | 113.07 | 108.60 | 112.77 | 1,315,860 | +0.82(+0.73%) |
Jun 07, 2024 | 113.00 | 113.07 | 110.05 | 111.95 | 960,321 | -1.16(-1.03%) |
Jun 06, 2024 | 107.48 | 113.73 | 107.48 | 113.11 | 2,486,526 | +5.90(+5.50%) |
Jun 05, 2024 | 104.00 | 107.77 | 103.44 | 107.21 | 1,488,536 | +4.24(+4.12%) |
Jun 04, 2024 | 104.29 | 104.66 | 99.83 | 102.97 | 2,269,495 | +0.18(+0.18%) |