Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 113.12 | 113.89 | 112.74 | 113.76 | 443,275 | +0.05(+0.04%) |
Aug 26, 2024 | 114.63 | 114.91 | 113.61 | 113.71 | 725,059 | -0.73(-0.64%) |
Aug 23, 2024 | 113.70 | 114.68 | 113.48 | 114.44 | 812,379 | +1.59(+1.41%) |
Aug 22, 2024 | 114.01 | 114.33 | 112.70 | 112.85 | 673,090 | -1.03(-0.90%) |
Aug 21, 2024 | 112.93 | 113.92 | 112.68 | 113.88 | 2,680,650 | +1.51(+1.34%) |
Aug 20, 2024 | 113.16 | 113.41 | 112.00 | 112.37 | 385,377 | -0.95(-0.84%) |
Aug 19, 2024 | 112.47 | 113.32 | 112.16 | 113.32 | 1,851,004 | +1.06(+0.94%) |
Aug 16, 2024 | 111.56 | 112.62 | 111.56 | 112.26 | 686,503 | +0.33(+0.29%) |
Aug 15, 2024 | 111.20 | 112.17 | 111.20 | 111.93 | 1,151,950 | +2.06(+1.87%) |
Aug 14, 2024 | 109.85 | 110.13 | 109.14 | 109.87 | 2,730,972 | +0.39(+0.36%) |
Aug 13, 2024 | 108.28 | 109.60 | 108.04 | 109.48 | 694,797 | +1.91(+1.78%) |
Aug 12, 2024 | 108.19 | 108.22 | 107.10 | 107.57 | 1,821,140 | -0.36(-0.33%) |
Aug 09, 2024 | 107.46 | 108.20 | 106.90 | 107.93 | 567,967 | +0.31(+0.29%) |
Aug 08, 2024 | 105.35 | 107.66 | 104.79 | 107.62 | 548,023 | +3.42(+3.28%) |
Aug 07, 2024 | 106.54 | 107.21 | 104.04 | 104.20 | 3,058,851 | -1.16(-1.10%) |
Aug 06, 2024 | 104.63 | 106.79 | 104.17 | 105.36 | 1,106,604 | +1.49(+1.43%) |
Aug 05, 2024 | 101.28 | 105.16 | 101.12 | 103.87 | 810,960 | -2.34(-2.20%) |
Aug 02, 2024 | 106.36 | 106.56 | 104.73 | 106.21 | 1,398,456 | -2.52(-2.32%) |
Aug 01, 2024 | 111.10 | 111.82 | 107.87 | 108.73 | 1,068,884 | -2.25(-2.03%) |
Jul 31, 2024 | 111.28 | 112.17 | 110.69 | 110.98 | 603,793 | +1.02(+0.93%) |
Jul 30, 2024 | 110.64 | 111.24 | 109.18 | 109.96 | 545,379 | -0.29(-0.26%) |
Jul 29, 2024 | 110.81 | 111.10 | 109.77 | 110.25 | 903,357 | -0.02(-0.02%) |
Jul 26, 2024 | 110.28 | 110.79 | 109.67 | 110.27 | 444,739 | +0.51(+0.46%) |
Jul 25, 2024 | 109.27 | 111.65 | 108.85 | 109.76 | 839,892 | +0.51(+0.47%) |
Jul 24, 2024 | 111.85 | 112.00 | 109.22 | 109.25 | 934,725 | -3.24(-2.88%) |
Jul 23, 2024 | 112.50 | 113.31 | 112.36 | 112.49 | 793,807 | +0.01(+0.01%) |
Jul 22, 2024 | 112.04 | 112.56 | 110.87 | 112.48 | 932,079 | +1.33(+1.20%) |
Jul 19, 2024 | 111.29 | 111.68 | 110.75 | 111.15 | 4,221,057 | +0.03(+0.03%) |
Jul 18, 2024 | 112.92 | 113.62 | 110.73 | 111.12 | 1,949,436 | -1.56(-1.38%) |
Jul 17, 2024 | 114.00 | 114.53 | 112.61 | 112.68 | 558,043 | -2.60(-2.26%) |
Jul 16, 2024 | 114.06 | 115.43 | 113.93 | 115.28 | 381,626 | +1.69(+1.49%) |
Jul 15, 2024 | 113.57 | 114.28 | 113.00 | 113.59 | 588,015 | +0.44(+0.39%) |
Jul 12, 2024 | 112.32 | 113.69 | 111.99 | 113.15 | 551,562 | +1.38(+1.23%) |
Jul 11, 2024 | 111.70 | 112.31 | 111.38 | 111.77 | 1,080,125 | +0.86(+0.78%) |
Jul 10, 2024 | 110.86 | 110.99 | 109.75 | 110.91 | 577,378 | +0.50(+0.45%) |
Jul 09, 2024 | 111.24 | 111.24 | 110.38 | 110.41 | 671,995 | -0.77(-0.69%) |
Jul 08, 2024 | 111.35 | 111.51 | 110.87 | 111.18 | 522,586 | +0.17(+0.15%) |
Jul 05, 2024 | 110.67 | 111.10 | 110.25 | 111.01 | 535,298 | +0.31(+0.28%) |
Jul 03, 2024 | 110.36 | 110.85 | 110.11 | 110.70 | 356,224 | +0.42(+0.38%) |
Jul 02, 2024 | 109.61 | 110.28 | 109.61 | 110.28 | 478,561 | +0.53(+0.48%) |
Jul 01, 2024 | 110.69 | 110.74 | 109.35 | 109.75 | 829,606 | -0.60(-0.54%) |
Jun 28, 2024 | 110.88 | 111.28 | 109.85 | 110.35 | 706,225 | -0.17(-0.15%) |
Jun 27, 2024 | 110.01 | 110.61 | 109.83 | 110.52 | 734,874 | +0.46(+0.42%) |
Jun 26, 2024 | 110.05 | 110.23 | 109.75 | 110.06 | 445,512 | -0.29(-0.26%) |
Jun 25, 2024 | 110.66 | 110.66 | 110.01 | 110.35 | 573,407 | -0.14(-0.13%) |
Jun 24, 2024 | 110.54 | 111.27 | 110.48 | 110.49 | 824,884 | -0.10(-0.09%) |
Jun 21, 2024 | 110.36 | 110.67 | 109.55 | 110.59 | 862,927 | +0.39(+0.35%) |
Jun 20, 2024 | 110.54 | 110.75 | 109.83 | 110.20 | 576,706 | -0.35(-0.32%) |
Jun 18, 2024 | 110.13 | 110.70 | 110.13 | 110.55 | 2,645,215 | +0.38(+0.34%) |
Jun 17, 2024 | 109.11 | 110.38 | 108.82 | 110.17 | 757,323 | +0.85(+0.78%) |
Jun 14, 2024 | 109.27 | 109.35 | 108.59 | 109.32 | 428,011 | -0.52(-0.47%) |
Jun 13, 2024 | 110.46 | 110.56 | 109.39 | 109.84 | 351,097 | -0.85(-0.77%) |
Jun 12, 2024 | 110.67 | 111.27 | 110.39 | 110.69 | 451,051 | +1.27(+1.16%) |
Jun 11, 2024 | 108.92 | 109.52 | 108.33 | 109.42 | 212,709 | +0.09(+0.09%) |
Jun 10, 2024 | 108.23 | 109.52 | 108.23 | 109.33 | 239,546 | +0.86(+0.79%) |
Jun 07, 2024 | 108.45 | 109.06 | 108.17 | 108.47 | 377,449 | -0.48(-0.44%) |
Jun 06, 2024 | 109.00 | 109.41 | 108.65 | 108.94 | 365,175 | -0.21(-0.19%) |
Jun 05, 2024 | 108.37 | 109.22 | 107.86 | 109.16 | 396,573 | +1.52(+1.41%) |
Jun 04, 2024 | 107.38 | 108.04 | 107.27 | 107.64 | 1,126,957 | -0.22(-0.20%) |