Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 116.50 | 116.69 | 115.46 | 115.72 | 17,294 | -0.19(-0.16%) |
Aug 23, 2024 | 113.84 | 115.91 | 113.84 | 115.91 | 13,066 | +3.01(+2.67%) |
Aug 22, 2024 | 113.74 | 113.74 | 112.88 | 112.90 | 16,853 | -0.72(-0.63%) |
Aug 21, 2024 | 113.06 | 113.70 | 112.81 | 113.62 | 234,724 | +1.23(+1.10%) |
Aug 20, 2024 | 113.67 | 113.67 | 112.31 | 112.39 | 29,206 | -1.22(-1.07%) |
Aug 19, 2024 | 113.08 | 113.71 | 113.08 | 113.61 | 17,420 | +0.66(+0.59%) |
Aug 16, 2024 | 112.22 | 113.26 | 112.22 | 112.94 | 9,782 | +0.35(+0.31%) |
Aug 15, 2024 | 112.46 | 113.06 | 112.09 | 112.59 | 10,553 | +2.11(+1.91%) |
Aug 14, 2024 | 110.56 | 110.86 | 110.14 | 110.48 | 17,682 | +0.26(+0.24%) |
Aug 13, 2024 | 109.29 | 110.22 | 108.92 | 110.22 | 18,578 | +1.69(+1.55%) |
Aug 12, 2024 | 109.78 | 109.78 | 108.42 | 108.53 | 32,060 | -0.89(-0.82%) |
Aug 09, 2024 | 109.49 | 109.60 | 109.01 | 109.43 | 17,108 | +0.04(+0.04%) |
Aug 08, 2024 | 108.29 | 109.55 | 108.29 | 109.39 | 16,246 | +2.21(+2.06%) |
Aug 07, 2024 | 109.55 | 109.90 | 107.18 | 107.18 | 26,680 | -0.93(-0.86%) |
Aug 06, 2024 | 107.27 | 109.48 | 107.27 | 108.11 | 75,880 | +0.98(+0.92%) |
Aug 05, 2024 | 105.33 | 108.47 | 104.14 | 107.13 | 20,302 | -3.19(-2.89%) |
Aug 02, 2024 | 111.32 | 111.32 | 109.32 | 110.32 | 17,192 | -3.53(-3.10%) |
Aug 01, 2024 | 116.60 | 116.60 | 112.96 | 113.85 | 30,258 | -2.67(-2.29%) |
Jul 31, 2024 | 116.36 | 117.36 | 116.36 | 116.52 | 14,176 | +0.76(+0.66%) |
Jul 30, 2024 | 115.28 | 115.80 | 115.00 | 115.76 | 18,604 | +0.95(+0.83%) |
Jul 29, 2024 | 115.14 | 115.47 | 114.57 | 114.81 | 30,871 | -0.17(-0.15%) |
Jul 26, 2024 | 114.46 | 115.24 | 114.28 | 114.98 | 59,157 | +1.71(+1.51%) |
Jul 25, 2024 | 111.80 | 114.66 | 111.80 | 113.27 | 36,854 | +1.38(+1.23%) |
Jul 24, 2024 | 113.28 | 113.50 | 111.89 | 111.89 | 32,805 | -2.01(-1.77%) |
Jul 23, 2024 | 113.44 | 114.20 | 113.18 | 113.90 | 121,624 | +0.06(+0.05%) |
Jul 22, 2024 | 113.05 | 113.84 | 111.86 | 113.84 | 16,913 | +1.38(+1.23%) |
Jul 19, 2024 | 113.38 | 113.38 | 112.38 | 112.46 | 17,692 | -1.30(-1.15%) |
Jul 18, 2024 | 114.85 | 116.22 | 113.43 | 113.76 | 33,753 | -1.22(-1.06%) |
Jul 17, 2024 | 115.18 | 116.27 | 114.98 | 114.98 | 18,652 | -1.07(-0.92%) |
Jul 16, 2024 | 113.66 | 116.07 | 113.50 | 116.05 | 48,805 | +2.85(+2.52%) |
Jul 15, 2024 | 113.04 | 113.74 | 112.61 | 113.20 | 20,329 | +0.54(+0.48%) |
Jul 12, 2024 | 112.23 | 113.13 | 112.23 | 112.66 | 21,849 | +0.92(+0.82%) |
Jul 11, 2024 | 109.76 | 111.74 | 109.76 | 111.74 | 24,039 | +3.28(+3.02%) |
Jul 10, 2024 | 107.75 | 108.46 | 107.72 | 108.46 | 37,943 | +1.20(+1.12%) |
Jul 09, 2024 | 108.23 | 108.31 | 107.26 | 107.26 | 13,323 | -1.20(-1.11%) |
Jul 08, 2024 | 108.39 | 108.80 | 108.12 | 108.46 | 9,261 | +0.38(+0.35%) |
Jul 05, 2024 | 109.21 | 109.21 | 107.65 | 108.08 | 12,618 | -1.21(-1.11%) |
Jul 03, 2024 | 109.43 | 109.88 | 109.19 | 109.29 | 9,179 | +0.06(+0.06%) |
Jul 02, 2024 | 108.96 | 109.23 | 108.54 | 109.23 | 15,420 | +0.45(+0.42%) |
Jul 01, 2024 | 110.33 | 110.33 | 108.57 | 108.78 | 54,452 | -1.01(-0.92%) |
Jun 28, 2024 | 110.04 | 110.28 | 109.49 | 109.78 | 10,378 | +0.33(+0.31%) |
Jun 27, 2024 | 109.60 | 109.62 | 109.03 | 109.45 | 16,631 | -0.08(-0.07%) |
Jun 26, 2024 | 109.38 | 109.53 | 109.07 | 109.53 | 26,676 | -0.32(-0.29%) |
Jun 25, 2024 | 111.17 | 111.17 | 109.28 | 109.85 | 26,226 | -1.37(-1.23%) |
Jun 24, 2024 | 110.49 | 111.86 | 110.49 | 111.22 | 24,187 | +0.95(+0.86%) |
Jun 21, 2024 | 110.07 | 110.28 | 109.71 | 110.27 | 17,662 | +0.22(+0.20%) |
Jun 20, 2024 | 110.28 | 110.66 | 109.90 | 110.06 | 25,206 | -0.14(-0.13%) |
Jun 18, 2024 | 110.55 | 110.55 | 110.08 | 110.19 | 15,331 | +0.02(+0.02%) |
Jun 17, 2024 | 109.07 | 110.44 | 108.92 | 110.17 | 17,180 | +0.92(+0.84%) |
Jun 14, 2024 | 109.89 | 110.22 | 108.55 | 109.26 | 31,815 | -1.61(-1.45%) |
Jun 13, 2024 | 111.62 | 111.62 | 110.08 | 110.87 | 23,114 | -0.81(-0.73%) |
Jun 12, 2024 | 112.20 | 113.00 | 111.39 | 111.68 | 19,252 | +1.44(+1.30%) |
Jun 11, 2024 | 110.25 | 110.34 | 109.36 | 110.25 | 20,271 | -0.69(-0.62%) |
Jun 10, 2024 | 110.01 | 111.13 | 110.01 | 110.93 | 27,302 | +0.42(+0.38%) |
Jun 07, 2024 | 110.61 | 111.27 | 110.48 | 110.51 | 200,267 | -1.24(-1.11%) |
Jun 06, 2024 | 111.70 | 112.30 | 111.33 | 111.75 | 21,262 | -0.16(-0.14%) |
Jun 05, 2024 | 111.40 | 111.91 | 110.66 | 111.91 | 27,409 | +1.03(+0.93%) |
Jun 04, 2024 | 112.09 | 112.09 | 110.69 | 110.88 | 25,616 | -1.98(-1.76%) |