Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 108.00 | 108.25 | 107.81 | 108.16 | 640,363 | -0.36(-0.33%) |
Aug 28, 2024 | 108.67 | 108.78 | 108.40 | 108.52 | 548,111 | -0.12(-0.11%) |
Aug 27, 2024 | 108.21 | 108.74 | 108.13 | 108.64 | 431,423 | -0.18(-0.17%) |
Aug 26, 2024 | 109.29 | 109.29 | 108.74 | 108.82 | 575,195 | -0.17(-0.16%) |
Aug 23, 2024 | 108.77 | 109.25 | 108.58 | 108.99 | 351,376 | +0.60(+0.55%) |
Aug 22, 2024 | 108.80 | 108.86 | 108.09 | 108.39 | 436,042 | -0.90(-0.82%) |
Aug 21, 2024 | 109.17 | 109.67 | 108.77 | 109.29 | 1,442,989 | +0.22(+0.20%) |
Aug 20, 2024 | 108.79 | 109.20 | 108.61 | 109.07 | 666,973 | +0.69(+0.64%) |
Aug 19, 2024 | 107.94 | 108.60 | 107.94 | 108.38 | 2,040,426 | +0.40(+0.37%) |
Aug 16, 2024 | 108.00 | 108.05 | 107.60 | 107.98 | 1,094,643 | +0.35(+0.33%) |
Aug 15, 2024 | 107.09 | 107.65 | 107.00 | 107.63 | 490,438 | -0.97(-0.89%) |
Aug 14, 2024 | 108.28 | 108.87 | 108.28 | 108.60 | 507,289 | +0.45(+0.42%) |
Aug 13, 2024 | 108.10 | 108.21 | 107.83 | 108.15 | 479,783 | +0.72(+0.67%) |
Aug 12, 2024 | 106.90 | 107.62 | 106.77 | 107.43 | 534,393 | +0.27(+0.25%) |
Aug 09, 2024 | 107.34 | 107.40 | 106.99 | 107.16 | 339,238 | +0.90(+0.85%) |
Aug 08, 2024 | 106.10 | 106.35 | 105.87 | 106.26 | 1,453,171 | -0.50(-0.47%) |
Aug 07, 2024 | 106.98 | 107.29 | 106.47 | 106.76 | 1,096,023 | -0.77(-0.72%) |
Aug 06, 2024 | 108.94 | 109.10 | 107.52 | 107.53 | 2,515,169 | -1.93(-1.76%) |
Aug 05, 2024 | 110.32 | 110.63 | 108.68 | 109.46 | 1,049,709 | +0.36(+0.33%) |
Aug 02, 2024 | 108.03 | 109.19 | 107.95 | 109.10 | 1,537,341 | +2.60(+2.44%) |
Aug 01, 2024 | 106.23 | 106.95 | 106.21 | 106.50 | 1,099,870 | +0.59(+0.56%) |
Jul 31, 2024 | 105.53 | 105.95 | 105.23 | 105.91 | 1,135,137 | +1.08(+1.03%) |
Jul 30, 2024 | 104.75 | 105.00 | 104.34 | 104.83 | 352,231 | +0.35(+0.33%) |
Jul 29, 2024 | 104.75 | 104.75 | 104.27 | 104.48 | 290,768 | +0.33(+0.32%) |
Jul 26, 2024 | 104.07 | 104.24 | 103.89 | 104.15 | 609,992 | +0.76(+0.74%) |
Jul 25, 2024 | 103.23 | 103.99 | 103.19 | 103.39 | 439,345 | +0.56(+0.54%) |
Jul 24, 2024 | 103.71 | 103.92 | 102.71 | 102.83 | 332,336 | -0.75(-0.72%) |
Jul 23, 2024 | 103.72 | 104.00 | 103.55 | 103.58 | 367,881 | -0.01(-0.01%) |
Jul 22, 2024 | 104.17 | 104.28 | 103.25 | 103.59 | 385,101 | -0.20(-0.19%) |
Jul 19, 2024 | 103.91 | 104.00 | 103.70 | 103.79 | 469,492 | -0.51(-0.49%) |
Jul 18, 2024 | 104.53 | 104.89 | 104.22 | 104.30 | 258,200 | -0.65(-0.62%) |
Jul 17, 2024 | 104.62 | 105.10 | 104.42 | 104.95 | 516,154 | +0.12(+0.11%) |
Jul 16, 2024 | 104.35 | 104.89 | 104.22 | 104.83 | 351,122 | +1.04(+1.00%) |
Jul 15, 2024 | 103.82 | 104.09 | 103.65 | 103.79 | 325,268 | -0.75(-0.72%) |
Jul 12, 2024 | 104.29 | 104.56 | 104.13 | 104.54 | 447,055 | +0.23(+0.22%) |
Jul 11, 2024 | 104.39 | 104.77 | 104.22 | 104.31 | 435,612 | +0.96(+0.93%) |
Jul 10, 2024 | 103.25 | 103.40 | 103.05 | 103.35 | 316,447 | +0.23(+0.22%) |
Jul 09, 2024 | 103.22 | 103.36 | 102.66 | 103.12 | 595,852 | -0.28(-0.27%) |
Jul 08, 2024 | 103.28 | 103.53 | 103.02 | 103.40 | 373,415 | +0.14(+0.14%) |
Jul 05, 2024 | 103.03 | 103.43 | 102.70 | 103.26 | 426,668 | +0.67(+0.65%) |
Jul 03, 2024 | 101.92 | 102.66 | 101.84 | 102.59 | 365,663 | +1.20(+1.18%) |
Jul 02, 2024 | 101.50 | 101.59 | 100.97 | 101.39 | 622,021 | +0.64(+0.64%) |
Jul 01, 2024 | 101.19 | 101.74 | 100.62 | 100.75 | 876,955 | -1.60(-1.57%) |
Jun 28, 2024 | 103.92 | 103.96 | 102.29 | 102.35 | 542,108 | -1.29(-1.24%) |
Jun 27, 2024 | 103.64 | 103.82 | 103.58 | 103.64 | 326,722 | +0.35(+0.34%) |
Jun 26, 2024 | 103.43 | 103.58 | 103.25 | 103.29 | 451,929 | -1.25(-1.19%) |
Jun 25, 2024 | 104.27 | 104.56 | 104.17 | 104.53 | 547,171 | +0.19(+0.18%) |
Jun 24, 2024 | 104.18 | 104.36 | 103.92 | 104.34 | 297,140 | +0.25(+0.24%) |
Jun 21, 2024 | 104.42 | 104.58 | 103.78 | 104.10 | 347,724 | +0.04(+0.04%) |
Jun 20, 2024 | 103.57 | 104.11 | 103.50 | 104.06 | 703,785 | -0.56(-0.53%) |
Jun 18, 2024 | 104.02 | 104.69 | 103.90 | 104.61 | 1,167,202 | +0.82(+0.79%) |
Jun 17, 2024 | 103.64 | 103.89 | 103.43 | 103.80 | 347,530 | -0.96(-0.91%) |
Jun 14, 2024 | 104.48 | 104.84 | 104.33 | 104.75 | 686,572 | +0.68(+0.65%) |
Jun 13, 2024 | 103.65 | 104.28 | 103.41 | 104.08 | 505,254 | +1.14(+1.10%) |
Jun 12, 2024 | 103.41 | 103.92 | 102.91 | 102.94 | 666,888 | +0.77(+0.75%) |
Jun 11, 2024 | 101.50 | 102.19 | 101.38 | 102.17 | 505,646 | +0.83(+0.82%) |
Jun 10, 2024 | 101.45 | 101.50 | 101.19 | 101.34 | 292,003 | -0.41(-0.40%) |
Jun 07, 2024 | 102.17 | 102.17 | 101.75 | 101.75 | 548,824 | -1.83(-1.77%) |
Jun 06, 2024 | 103.30 | 103.72 | 103.24 | 103.59 | 920,054 | +0.00(+0.00%) |
Jun 05, 2024 | 103.26 | 103.62 | 102.72 | 103.59 | 641,452 | +0.63(+0.61%) |
Jun 04, 2024 | 102.59 | 103.12 | 102.41 | 102.96 | 308,579 | +0.98(+0.96%) |