Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 119.51 | 120.22 | 118.86 | 119.24 | 1,399,202 | -0.13(-0.11%) |
Aug 23, 2024 | 118.10 | 119.50 | 118.00 | 119.37 | 2,221,114 | +1.55(+1.32%) |
Aug 22, 2024 | 116.50 | 117.88 | 116.50 | 117.82 | 1,668,668 | +1.49(+1.28%) |
Aug 21, 2024 | 116.79 | 117.23 | 116.29 | 116.33 | 3,015,998 | -0.10(-0.09%) |
Aug 20, 2024 | 115.74 | 116.84 | 115.49 | 116.43 | 1,681,873 | +0.89(+0.77%) |
Aug 19, 2024 | 116.00 | 117.00 | 115.18 | 115.54 | 1,681,878 | -0.38(-0.33%) |
Aug 16, 2024 | 116.32 | 116.46 | 115.33 | 115.92 | 3,472,522 | -0.42(-0.36%) |
Aug 15, 2024 | 117.26 | 118.48 | 115.34 | 116.34 | 2,462,259 | -1.17(-1.00%) |
Aug 14, 2024 | 117.07 | 118.63 | 117.07 | 117.51 | 2,353,907 | +0.34(+0.29%) |
Aug 13, 2024 | 117.35 | 117.98 | 116.57 | 117.17 | 1,740,405 | +0.55(+0.47%) |
Aug 12, 2024 | 116.95 | 117.79 | 115.77 | 116.62 | 2,116,925 | -0.78(-0.66%) |
Aug 09, 2024 | 116.24 | 117.67 | 115.45 | 117.40 | 2,355,945 | +1.67(+1.44%) |
Aug 08, 2024 | 114.77 | 116.40 | 114.37 | 115.73 | 2,543,360 | +0.91(+0.79%) |
Aug 07, 2024 | 115.57 | 117.44 | 114.62 | 114.82 | 3,426,074 | -0.14(-0.12%) |
Aug 06, 2024 | 111.63 | 115.86 | 111.28 | 114.96 | 3,935,820 | +3.92(+3.53%) |
Aug 05, 2024 | 112.11 | 114.68 | 110.74 | 111.04 | 4,104,422 | -1.72(-1.53%) |
Aug 02, 2024 | 112.38 | 114.62 | 111.95 | 112.76 | 2,831,093 | +0.37(+0.33%) |
Aug 01, 2024 | 112.40 | 112.92 | 111.07 | 112.39 | 1,968,411 | +1.14(+1.02%) |
Jul 31, 2024 | 112.23 | 113.79 | 111.24 | 111.25 | 3,206,302 | -0.99(-0.88%) |
Jul 30, 2024 | 113.97 | 115.33 | 111.21 | 112.24 | 3,992,164 | +0.59(+0.53%) |
Jul 29, 2024 | 110.30 | 112.16 | 109.37 | 111.65 | 3,315,829 | +1.87(+1.70%) |
Jul 26, 2024 | 108.60 | 110.49 | 108.24 | 109.78 | 2,104,675 | +1.29(+1.19%) |
Jul 25, 2024 | 110.09 | 111.85 | 108.49 | 108.49 | 2,572,618 | -1.06(-0.97%) |
Jul 24, 2024 | 109.59 | 111.39 | 109.07 | 109.55 | 2,225,053 | -0.04(-0.04%) |
Jul 23, 2024 | 108.75 | 110.63 | 108.45 | 109.59 | 2,601,637 | +0.96(+0.88%) |
Jul 22, 2024 | 107.39 | 108.67 | 106.98 | 108.63 | 1,744,081 | +1.22(+1.14%) |
Jul 19, 2024 | 106.66 | 108.06 | 105.86 | 107.41 | 2,100,837 | +1.46(+1.38%) |
Jul 18, 2024 | 106.23 | 107.58 | 105.59 | 105.95 | 1,599,364 | -0.84(-0.79%) |
Jul 17, 2024 | 105.99 | 106.94 | 105.54 | 106.79 | 2,238,700 | +0.85(+0.80%) |
Jul 16, 2024 | 105.98 | 106.37 | 105.34 | 105.94 | 2,181,684 | +0.60(+0.57%) |
Jul 15, 2024 | 104.47 | 105.56 | 104.10 | 105.34 | 1,811,559 | +1.14(+1.09%) |
Jul 12, 2024 | 104.96 | 104.98 | 103.36 | 104.20 | 3,519,391 | -0.45(-0.43%) |
Jul 11, 2024 | 104.97 | 106.22 | 103.75 | 104.65 | 3,074,791 | +0.10(+0.10%) |
Jul 10, 2024 | 105.23 | 105.41 | 102.92 | 104.55 | 2,477,102 | -0.28(-0.27%) |
Jul 09, 2024 | 104.16 | 105.05 | 103.30 | 104.83 | 4,716,144 | +0.41(+0.39%) |
Jul 08, 2024 | 105.77 | 105.95 | 104.28 | 104.42 | 3,726,320 | -2.06(-1.93%) |
Jul 05, 2024 | 105.50 | 106.50 | 104.73 | 106.48 | 1,626,898 | +1.13(+1.07%) |
Jul 03, 2024 | 105.91 | 106.23 | 105.16 | 105.35 | 1,232,667 | -0.62(-0.59%) |
Jul 02, 2024 | 104.55 | 105.98 | 104.08 | 105.97 | 2,775,533 | +1.97(+1.89%) |
Jul 01, 2024 | 104.24 | 104.78 | 102.94 | 104.00 | 2,494,120 | -0.25(-0.24%) |
Jun 28, 2024 | 103.77 | 104.86 | 103.29 | 104.25 | 11,688,690 | +0.90(+0.87%) |
Jun 27, 2024 | 102.06 | 103.58 | 101.97 | 103.35 | 2,649,639 | +1.52(+1.49%) |
Jun 26, 2024 | 100.52 | 101.94 | 100.13 | 101.83 | 2,846,678 | +0.90(+0.89%) |
Jun 25, 2024 | 102.98 | 103.09 | 100.45 | 100.93 | 3,136,545 | -2.04(-1.98%) |
Jun 24, 2024 | 102.40 | 103.89 | 102.07 | 102.97 | 3,349,752 | +0.65(+0.64%) |
Jun 21, 2024 | 102.93 | 103.35 | 101.80 | 102.32 | 17,588,074 | -0.71(-0.69%) |
Jun 20, 2024 | 103.67 | 103.89 | 102.80 | 103.03 | 3,080,036 | -0.91(-0.88%) |
Jun 18, 2024 | 103.81 | 104.26 | 102.95 | 103.94 | 2,172,607 | +0.15(+0.14%) |
Jun 17, 2024 | 103.55 | 104.33 | 103.30 | 103.79 | 1,900,331 | -0.25(-0.24%) |
Jun 14, 2024 | 103.85 | 104.47 | 103.18 | 104.04 | 1,859,545 | +0.17(+0.16%) |
Jun 13, 2024 | 103.30 | 104.08 | 102.89 | 103.87 | 1,883,238 | +1.00(+0.97%) |
Jun 12, 2024 | 105.27 | 105.27 | 102.60 | 102.87 | 2,182,111 | -0.59(-0.57%) |
Jun 11, 2024 | 102.85 | 104.11 | 102.37 | 103.46 | 2,346,459 | -0.07(-0.07%) |
Jun 10, 2024 | 104.55 | 105.25 | 103.45 | 103.53 | 2,267,966 | -0.28(-0.27%) |
Jun 07, 2024 | 103.82 | 104.16 | 103.13 | 103.81 | 1,967,244 | -0.84(-0.80%) |
Jun 06, 2024 | 104.65 | 105.25 | 104.23 | 104.65 | 1,705,641 | -0.36(-0.34%) |
Jun 05, 2024 | 104.38 | 105.69 | 104.09 | 105.01 | 2,202,925 | +0.52(+0.50%) |
Jun 04, 2024 | 103.91 | 105.01 | 103.41 | 104.49 | 2,039,241 | +0.43(+0.41%) |