Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 120.65 | 121.45 | 120.65 | 121.27 | 839,196 | +0.27(+0.22%) |
Aug 15, 2024 | 120.20 | 121.11 | 120.13 | 121.00 | 1,748,478 | +2.08(+1.75%) |
Aug 14, 2024 | 118.74 | 119.19 | 118.15 | 118.92 | 2,285,016 | +0.33(+0.28%) |
Aug 13, 2024 | 117.39 | 118.65 | 117.23 | 118.59 | 1,046,673 | +1.94(+1.66%) |
Aug 12, 2024 | 117.01 | 117.19 | 116.25 | 116.65 | 998,877 | -0.07(-0.06%) |
Aug 09, 2024 | 116.17 | 117.00 | 115.79 | 116.72 | 803,927 | +0.44(+0.38%) |
Aug 08, 2024 | 114.81 | 116.36 | 114.31 | 116.28 | 1,140,814 | +2.78(+2.45%) |
Aug 07, 2024 | 115.87 | 116.44 | 113.44 | 113.50 | 1,518,354 | -0.96(-0.84%) |
Aug 06, 2024 | 113.90 | 116.04 | 113.43 | 114.46 | 2,607,394 | +1.05(+0.93%) |
Aug 05, 2024 | 111.96 | 114.69 | 111.64 | 113.41 | 3,581,441 | -3.35(-2.87%) |
Aug 02, 2024 | 117.47 | 117.53 | 115.75 | 116.76 | 2,905,376 | -2.45(-2.06%) |
Aug 01, 2024 | 121.33 | 121.91 | 118.37 | 119.21 | 1,534,251 | -1.81(-1.50%) |
Jul 31, 2024 | 120.77 | 121.78 | 120.39 | 121.02 | 1,012,943 | +1.75(+1.47%) |
Jul 30, 2024 | 120.10 | 120.37 | 118.50 | 119.27 | 1,313,800 | -0.51(-0.43%) |
Jul 29, 2024 | 120.26 | 120.36 | 119.35 | 119.78 | 1,677,432 | +0.01(+0.01%) |
Jul 26, 2024 | 119.24 | 120.33 | 119.15 | 119.77 | 816,534 | +1.42(+1.20%) |
Jul 25, 2024 | 118.81 | 120.36 | 118.07 | 118.35 | 1,465,213 | -0.36(-0.30%) |
Jul 24, 2024 | 120.55 | 120.61 | 118.58 | 118.71 | 1,293,064 | -2.83(-2.33%) |
Jul 23, 2024 | 121.63 | 122.16 | 121.47 | 121.54 | 3,100,882 | -0.13(-0.11%) |
Jul 22, 2024 | 121.14 | 121.76 | 120.76 | 121.67 | 1,919,572 | +1.30(+1.08%) |
Jul 19, 2024 | 121.01 | 121.35 | 120.12 | 120.37 | 3,401,823 | -0.71(-0.59%) |
Jul 18, 2024 | 122.53 | 122.81 | 120.63 | 121.08 | 1,412,567 | -1.12(-0.92%) |
Jul 17, 2024 | 122.64 | 123.11 | 122.13 | 122.20 | 3,079,782 | -1.74(-1.40%) |
Jul 16, 2024 | 123.23 | 124.00 | 123.17 | 123.94 | 1,672,933 | +1.10(+0.90%) |
Jul 15, 2024 | 122.83 | 123.57 | 122.50 | 122.84 | 1,915,779 | +0.47(+0.38%) |
Jul 12, 2024 | 121.81 | 123.16 | 121.81 | 122.37 | 804,964 | +0.86(+0.71%) |
Jul 11, 2024 | 122.33 | 122.67 | 121.44 | 121.51 | 912,010 | -0.60(-0.49%) |
Jul 10, 2024 | 121.28 | 122.22 | 121.12 | 122.11 | 1,365,226 | +1.16(+0.96%) |
Jul 09, 2024 | 121.15 | 121.31 | 120.92 | 120.95 | 1,091,300 | +0.01(+0.01%) |
Jul 08, 2024 | 120.95 | 121.17 | 120.73 | 120.94 | 848,537 | +0.13(+0.11%) |
Jul 05, 2024 | 120.21 | 120.88 | 120.08 | 120.81 | 688,444 | +0.77(+0.64%) |
Jul 03, 2024 | 119.67 | 120.28 | 119.67 | 120.04 | 429,935 | +0.35(+0.29%) |
Jul 02, 2024 | 118.62 | 119.70 | 118.62 | 119.69 | 758,570 | +0.74(+0.62%) |
Jul 01, 2024 | 119.18 | 119.18 | 118.43 | 118.95 | 1,397,353 | +0.17(+0.14%) |
Jun 28, 2024 | 119.39 | 120.07 | 118.51 | 118.78 | 1,501,937 | -0.40(-0.34%) |
Jun 27, 2024 | 118.92 | 119.27 | 118.80 | 119.18 | 884,657 | +0.22(+0.18%) |
Jun 26, 2024 | 118.56 | 119.07 | 118.42 | 118.96 | 877,857 | +0.12(+0.10%) |
Jun 25, 2024 | 118.72 | 118.90 | 118.35 | 118.84 | 748,526 | +0.35(+0.30%) |
Jun 24, 2024 | 118.70 | 119.38 | 118.47 | 118.49 | 2,469,051 | -0.20(-0.17%) |
Jun 21, 2024 | 118.74 | 118.93 | 118.35 | 118.69 | 776,900 | -0.16(-0.13%) |
Jun 20, 2024 | 119.41 | 119.56 | 118.50 | 118.85 | 914,287 | -0.38(-0.32%) |
Jun 18, 2024 | 118.95 | 119.25 | 118.88 | 119.23 | 1,620,524 | +0.30(+0.25%) |
Jun 17, 2024 | 117.88 | 119.19 | 117.71 | 118.93 | 1,313,685 | +0.98(+0.83%) |
Jun 14, 2024 | 117.70 | 117.98 | 117.37 | 117.95 | 1,153,854 | -0.17(-0.14%) |
Jun 13, 2024 | 118.43 | 118.43 | 117.49 | 118.12 | 934,392 | +0.06(+0.05%) |
Jun 12, 2024 | 118.11 | 118.69 | 117.79 | 118.06 | 1,114,920 | +1.11(+0.95%) |
Jun 11, 2024 | 116.40 | 116.99 | 115.89 | 116.95 | 1,424,515 | +0.21(+0.18%) |
Jun 10, 2024 | 116.17 | 116.84 | 116.05 | 116.74 | 896,832 | +0.43(+0.37%) |
Jun 07, 2024 | 116.36 | 116.97 | 116.08 | 116.31 | 748,646 | -0.30(-0.26%) |
Jun 06, 2024 | 116.68 | 116.84 | 116.25 | 116.61 | 847,530 | -0.05(-0.04%) |
Jun 05, 2024 | 115.88 | 116.70 | 115.40 | 116.66 | 690,918 | +1.37(+1.18%) |
Jun 04, 2024 | 115.08 | 115.49 | 114.63 | 115.30 | 859,376 | +0.00(+0.00%) |