Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 122.44 | 122.94 | 121.44 | 121.89 | 2,423,752 | -0.09(-0.07%) |
Aug 15, 2024 | 121.23 | 122.19 | 120.77 | 121.98 | 987,658 | -0.05(-0.04%) |
Aug 14, 2024 | 120.95 | 122.79 | 120.54 | 122.03 | 767,554 | +0.73(+0.60%) |
Aug 13, 2024 | 120.99 | 121.60 | 120.44 | 121.30 | 743,903 | +0.70(+0.58%) |
Aug 12, 2024 | 119.62 | 120.65 | 119.38 | 120.60 | 639,844 | +0.69(+0.58%) |
Aug 09, 2024 | 120.05 | 120.30 | 117.91 | 119.91 | 634,234 | +0.02(+0.02%) |
Aug 08, 2024 | 119.25 | 120.55 | 119.15 | 119.89 | 804,246 | -0.21(-0.17%) |
Aug 07, 2024 | 119.45 | 121.37 | 118.78 | 120.10 | 1,012,215 | +1.03(+0.87%) |
Aug 06, 2024 | 118.79 | 120.55 | 118.13 | 119.07 | 1,430,692 | +0.28(+0.24%) |
Aug 05, 2024 | 124.27 | 124.42 | 118.65 | 118.79 | 1,099,791 | -4.45(-3.61%) |
Aug 02, 2024 | 125.00 | 126.76 | 121.69 | 123.24 | 1,257,549 | -0.14(-0.11%) |
Aug 01, 2024 | 121.07 | 123.54 | 120.47 | 123.38 | 1,102,324 | +2.85(+2.36%) |
Jul 31, 2024 | 120.69 | 120.88 | 119.56 | 120.53 | 1,046,709 | -0.10(-0.08%) |
Jul 30, 2024 | 119.01 | 120.84 | 118.49 | 120.63 | 807,545 | +1.52(+1.28%) |
Jul 29, 2024 | 118.21 | 119.56 | 117.44 | 119.11 | 882,124 | +0.92(+0.78%) |
Jul 26, 2024 | 119.32 | 119.32 | 117.00 | 118.19 | 1,712,734 | +0.00(+0.00%) |
Jul 25, 2024 | 118.32 | 120.54 | 117.21 | 118.19 | 1,063,497 | +0.28(+0.24%) |
Jul 24, 2024 | 117.16 | 118.35 | 116.39 | 117.91 | 954,347 | +2.01(+1.73%) |
Jul 23, 2024 | 117.04 | 117.16 | 115.80 | 115.90 | 647,171 | -1.31(-1.12%) |
Jul 22, 2024 | 116.65 | 117.39 | 115.97 | 117.21 | 760,917 | +1.12(+0.96%) |
Jul 19, 2024 | 117.59 | 117.59 | 115.48 | 116.09 | 671,547 | -0.59(-0.51%) |
Jul 18, 2024 | 116.36 | 118.58 | 116.33 | 116.68 | 1,018,964 | -0.66(-0.56%) |
Jul 17, 2024 | 115.16 | 118.53 | 114.77 | 117.34 | 1,274,864 | +2.64(+2.30%) |
Jul 16, 2024 | 113.58 | 114.86 | 113.14 | 114.70 | 1,118,338 | +1.57(+1.39%) |
Jul 15, 2024 | 113.84 | 114.83 | 112.65 | 113.13 | 1,133,644 | -1.35(-1.18%) |
Jul 12, 2024 | 113.62 | 115.25 | 113.25 | 114.48 | 1,039,226 | +1.30(+1.15%) |
Jul 11, 2024 | 109.87 | 113.50 | 109.73 | 113.18 | 1,903,968 | +4.10(+3.76%) |
Jul 10, 2024 | 109.21 | 109.45 | 108.40 | 109.08 | 1,025,566 | +0.41(+0.38%) |
Jul 09, 2024 | 108.75 | 109.86 | 108.57 | 108.67 | 968,231 | -0.34(-0.31%) |
Jul 08, 2024 | 109.75 | 110.00 | 108.71 | 109.01 | 972,113 | -0.76(-0.69%) |
Jul 05, 2024 | 109.32 | 110.17 | 108.95 | 109.77 | 937,889 | +0.53(+0.49%) |
Jul 03, 2024 | 109.39 | 110.70 | 109.20 | 109.24 | 350,282 | -0.16(-0.15%) |
Jul 02, 2024 | 109.53 | 109.83 | 109.00 | 109.40 | 727,910 | +0.28(+0.26%) |
Jul 01, 2024 | 111.44 | 111.75 | 108.80 | 109.12 | 890,941 | -1.89(-1.70%) |
Jun 28, 2024 | 111.70 | 111.72 | 110.43 | 111.01 | 1,566,148 | -0.24(-0.22%) |
Jun 27, 2024 | 110.55 | 111.42 | 110.14 | 111.25 | 669,367 | +0.80(+0.72%) |
Jun 26, 2024 | 109.37 | 110.81 | 108.95 | 110.45 | 957,157 | +0.43(+0.39%) |
Jun 25, 2024 | 112.14 | 112.57 | 109.95 | 110.02 | 1,207,962 | -2.78(-2.46%) |
Jun 24, 2024 | 110.96 | 113.17 | 110.84 | 112.80 | 839,711 | +1.89(+1.70%) |
Jun 21, 2024 | 111.63 | 112.45 | 110.76 | 110.91 | 1,889,608 | -0.21(-0.19%) |
Jun 20, 2024 | 110.60 | 111.84 | 110.13 | 111.12 | 902,048 | +0.55(+0.50%) |
Jun 18, 2024 | 110.40 | 110.79 | 109.57 | 110.57 | 946,019 | -0.19(-0.17%) |
Jun 17, 2024 | 110.32 | 111.47 | 109.83 | 110.76 | 1,178,424 | -0.36(-0.32%) |
Jun 14, 2024 | 111.02 | 111.92 | 110.66 | 111.12 | 773,364 | -0.40(-0.36%) |
Jun 13, 2024 | 111.49 | 112.17 | 110.43 | 111.52 | 1,535,165 | -0.09(-0.08%) |
Jun 12, 2024 | 114.15 | 114.25 | 111.30 | 111.61 | 1,008,534 | -1.10(-0.98%) |
Jun 11, 2024 | 110.67 | 112.82 | 110.35 | 112.70 | 1,403,092 | +1.09(+0.98%) |
Jun 10, 2024 | 111.18 | 112.37 | 110.82 | 111.61 | 1,103,680 | +0.31(+0.28%) |
Jun 07, 2024 | 111.13 | 112.12 | 111.06 | 111.31 | 754,845 | -1.20(-1.07%) |
Jun 06, 2024 | 113.02 | 113.84 | 112.40 | 112.51 | 752,890 | -0.99(-0.87%) |
Jun 05, 2024 | 114.89 | 115.22 | 113.35 | 113.50 | 830,031 | -1.97(-1.71%) |
Jun 04, 2024 | 114.87 | 115.80 | 114.09 | 115.47 | 760,652 | +0.29(+0.25%) |