Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 113.93 | 115.00 | 113.70 | 114.89 | 3,366,206 | +1.33(+1.17%) |
Aug 15, 2024 | 113.07 | 114.13 | 111.97 | 113.56 | 2,023,314 | +2.16(+1.94%) |
Aug 14, 2024 | 109.57 | 111.76 | 109.50 | 111.40 | 1,781,362 | +1.90(+1.74%) |
Aug 13, 2024 | 109.13 | 109.68 | 107.66 | 109.50 | 1,444,550 | +1.10(+1.01%) |
Aug 12, 2024 | 110.48 | 110.81 | 108.17 | 108.40 | 1,375,782 | -1.06(-0.97%) |
Aug 09, 2024 | 108.79 | 109.70 | 108.25 | 109.46 | 1,150,487 | +0.74(+0.68%) |
Aug 08, 2024 | 107.69 | 109.19 | 107.54 | 108.72 | 1,673,167 | +1.96(+1.84%) |
Aug 07, 2024 | 108.82 | 109.78 | 106.69 | 106.76 | 1,802,874 | -0.29(-0.27%) |
Aug 06, 2024 | 105.70 | 108.28 | 105.70 | 107.05 | 2,098,614 | +1.52(+1.44%) |
Aug 05, 2024 | 108.17 | 108.17 | 104.44 | 105.53 | 4,022,780 | -4.73(-4.29%) |
Aug 02, 2024 | 118.32 | 120.88 | 108.49 | 110.26 | 5,438,991 | -12.23(-9.98%) |
Aug 01, 2024 | 126.48 | 127.34 | 121.74 | 122.49 | 2,741,353 | -2.83(-2.26%) |
Jul 31, 2024 | 126.00 | 126.78 | 125.19 | 125.32 | 1,708,966 | -0.64(-0.51%) |
Jul 30, 2024 | 124.93 | 126.55 | 124.93 | 125.96 | 1,073,729 | +1.62(+1.30%) |
Jul 29, 2024 | 124.30 | 124.59 | 123.50 | 124.34 | 855,780 | +0.20(+0.16%) |
Jul 26, 2024 | 123.80 | 124.98 | 123.44 | 124.14 | 1,315,952 | +1.05(+0.85%) |
Jul 25, 2024 | 123.78 | 125.31 | 123.03 | 123.09 | 1,140,987 | -0.29(-0.24%) |
Jul 24, 2024 | 124.21 | 125.08 | 123.21 | 123.38 | 967,120 | -1.05(-0.84%) |
Jul 23, 2024 | 124.17 | 125.01 | 123.83 | 124.43 | 1,087,006 | -0.18(-0.14%) |
Jul 22, 2024 | 123.82 | 124.84 | 123.34 | 124.61 | 1,233,138 | +0.85(+0.69%) |
Jul 19, 2024 | 125.43 | 125.46 | 123.58 | 123.76 | 1,427,336 | -1.54(-1.23%) |
Jul 18, 2024 | 126.27 | 128.07 | 124.82 | 125.30 | 1,604,605 | -2.02(-1.59%) |
Jul 17, 2024 | 126.80 | 128.53 | 126.60 | 127.32 | 1,360,772 | +0.80(+0.63%) |
Jul 16, 2024 | 125.31 | 127.57 | 125.25 | 126.52 | 1,539,625 | +0.98(+0.78%) |
Jul 15, 2024 | 123.39 | 126.04 | 123.39 | 125.54 | 1,457,020 | +2.27(+1.84%) |
Jul 12, 2024 | 122.73 | 124.19 | 122.68 | 123.27 | 1,298,344 | +0.89(+0.73%) |
Jul 11, 2024 | 120.50 | 122.47 | 120.13 | 122.38 | 1,460,700 | +1.99(+1.65%) |
Jul 10, 2024 | 118.88 | 120.42 | 118.76 | 120.39 | 1,451,909 | +1.76(+1.48%) |
Jul 09, 2024 | 117.00 | 119.63 | 116.71 | 118.63 | 1,120,794 | +1.59(+1.36%) |
Jul 08, 2024 | 117.37 | 118.21 | 116.77 | 117.04 | 741,468 | +0.20(+0.17%) |
Jul 05, 2024 | 118.00 | 118.25 | 116.47 | 116.84 | 919,691 | -1.71(-1.44%) |
Jul 03, 2024 | 118.55 | 119.62 | 118.06 | 118.55 | 718,185 | +0.00(+0.00%) |
Jul 02, 2024 | 116.82 | 118.63 | 116.82 | 118.55 | 1,009,005 | +1.02(+0.87%) |
Jul 01, 2024 | 118.00 | 118.91 | 116.98 | 117.53 | 1,069,865 | +0.34(+0.29%) |
Jun 28, 2024 | 117.50 | 118.31 | 116.76 | 117.19 | 2,257,040 | -0.14(-0.12%) |
Jun 27, 2024 | 117.45 | 118.08 | 116.72 | 117.33 | 958,264 | -0.29(-0.25%) |
Jun 26, 2024 | 117.92 | 118.09 | 116.43 | 117.62 | 1,278,309 | -0.97(-0.82%) |
Jun 25, 2024 | 119.11 | 119.66 | 118.06 | 118.59 | 1,124,385 | -0.57(-0.48%) |
Jun 24, 2024 | 118.19 | 120.07 | 117.96 | 119.16 | 1,474,913 | +1.43(+1.21%) |
Jun 21, 2024 | 117.34 | 117.89 | 116.72 | 117.73 | 3,260,563 | +0.69(+0.59%) |
Jun 20, 2024 | 115.57 | 117.25 | 115.14 | 117.04 | 1,217,616 | +1.37(+1.18%) |
Jun 18, 2024 | 114.46 | 115.72 | 114.16 | 115.67 | 1,101,998 | +1.16(+1.01%) |
Jun 17, 2024 | 113.16 | 114.66 | 112.84 | 114.51 | 1,303,473 | +1.40(+1.24%) |
Jun 14, 2024 | 112.77 | 113.40 | 112.17 | 113.11 | 1,065,224 | -0.86(-0.75%) |
Jun 13, 2024 | 114.96 | 114.96 | 112.95 | 113.97 | 1,091,987 | -0.99(-0.86%) |
Jun 12, 2024 | 115.29 | 116.54 | 114.23 | 114.96 | 1,495,535 | +0.66(+0.58%) |
Jun 11, 2024 | 116.69 | 116.69 | 113.77 | 114.30 | 1,792,490 | -3.07(-2.62%) |
Jun 10, 2024 | 117.39 | 117.82 | 116.43 | 117.37 | 1,308,496 | -0.47(-0.40%) |
Jun 07, 2024 | 117.05 | 118.70 | 116.87 | 117.84 | 930,349 | +0.63(+0.54%) |
Jun 06, 2024 | 117.82 | 118.24 | 116.66 | 117.21 | 1,096,062 | -0.52(-0.44%) |
Jun 05, 2024 | 117.97 | 118.45 | 116.25 | 117.73 | 1,606,008 | -0.25(-0.21%) |
Jun 04, 2024 | 118.71 | 119.86 | 117.76 | 117.98 | 1,467,522 | -1.64(-1.37%) |