Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 122.32 | 122.59 | 120.66 | 121.36 | 974,164 | -0.68(-0.56%) |
Aug 23, 2024 | 121.31 | 122.12 | 121.00 | 122.04 | 579,966 | +0.99(+0.82%) |
Aug 22, 2024 | 121.44 | 121.56 | 119.90 | 121.05 | 696,107 | +0.08(+0.07%) |
Aug 21, 2024 | 121.95 | 123.22 | 120.52 | 120.97 | 624,342 | -0.61(-0.50%) |
Aug 20, 2024 | 120.79 | 122.14 | 120.79 | 121.58 | 641,396 | +0.65(+0.54%) |
Aug 19, 2024 | 119.12 | 121.52 | 119.12 | 120.93 | 880,130 | +2.12(+1.78%) |
Aug 16, 2024 | 118.33 | 119.34 | 117.58 | 118.81 | 929,352 | -0.68(-0.57%) |
Aug 15, 2024 | 120.23 | 120.69 | 118.85 | 119.49 | 754,442 | -0.22(-0.18%) |
Aug 14, 2024 | 118.84 | 120.31 | 118.42 | 119.71 | 717,380 | +1.37(+1.16%) |
Aug 13, 2024 | 117.38 | 118.99 | 116.86 | 118.34 | 900,375 | +0.96(+0.82%) |
Aug 12, 2024 | 118.33 | 118.42 | 116.55 | 117.38 | 1,730,323 | -1.08(-0.91%) |
Aug 09, 2024 | 117.94 | 118.65 | 116.65 | 118.46 | 616,409 | +0.31(+0.26%) |
Aug 08, 2024 | 118.77 | 120.72 | 117.95 | 118.15 | 644,516 | -1.33(-1.11%) |
Aug 07, 2024 | 118.95 | 121.33 | 118.08 | 119.48 | 1,383,436 | +0.57(+0.48%) |
Aug 06, 2024 | 121.18 | 122.35 | 118.83 | 118.91 | 881,790 | -1.97(-1.63%) |
Aug 05, 2024 | 123.52 | 124.31 | 119.60 | 120.88 | 1,439,599 | -1.52(-1.24%) |
Aug 02, 2024 | 121.33 | 122.62 | 119.30 | 122.40 | 1,723,922 | +2.41(+2.01%) |
Aug 01, 2024 | 118.20 | 120.13 | 117.47 | 119.99 | 767,120 | +2.04(+1.73%) |
Jul 31, 2024 | 118.39 | 119.09 | 117.01 | 117.95 | 3,586,476 | -1.01(-0.85%) |
Jul 30, 2024 | 116.80 | 119.65 | 116.80 | 118.96 | 1,119,807 | +0.92(+0.78%) |
Jul 29, 2024 | 117.71 | 118.91 | 116.95 | 118.04 | 874,041 | -0.15(-0.13%) |
Jul 26, 2024 | 116.01 | 118.39 | 116.01 | 118.19 | 754,998 | +2.13(+1.84%) |
Jul 25, 2024 | 117.31 | 119.54 | 115.79 | 116.06 | 731,666 | -0.72(-0.62%) |
Jul 24, 2024 | 115.31 | 117.36 | 114.38 | 116.78 | 843,153 | +1.68(+1.46%) |
Jul 23, 2024 | 115.94 | 116.22 | 114.38 | 115.10 | 797,519 | -1.13(-0.97%) |
Jul 22, 2024 | 117.77 | 118.88 | 115.82 | 116.23 | 667,478 | -1.76(-1.49%) |
Jul 19, 2024 | 120.62 | 120.62 | 117.44 | 117.99 | 1,242,970 | -2.47(-2.05%) |
Jul 18, 2024 | 120.16 | 123.31 | 120.11 | 120.46 | 795,511 | -0.77(-0.64%) |
Jul 17, 2024 | 117.99 | 121.72 | 117.73 | 121.23 | 1,096,163 | +3.73(+3.17%) |
Jul 16, 2024 | 116.50 | 117.73 | 116.22 | 117.50 | 895,306 | +1.12(+0.96%) |
Jul 15, 2024 | 113.93 | 116.74 | 113.40 | 116.38 | 1,298,745 | +3.22(+2.85%) |
Jul 12, 2024 | 112.08 | 114.48 | 112.08 | 113.16 | 1,097,837 | +2.02(+1.82%) |
Jul 11, 2024 | 110.40 | 112.24 | 109.55 | 111.14 | 1,143,290 | +1.77(+1.62%) |
Jul 10, 2024 | 109.39 | 110.08 | 108.63 | 109.37 | 840,757 | +0.00(+0.00%) |
Jul 09, 2024 | 109.37 | 109.99 | 108.39 | 109.37 | 761,290 | -0.48(-0.44%) |
Jul 08, 2024 | 109.90 | 110.76 | 109.53 | 109.85 | 1,687,158 | -0.04(-0.04%) |
Jul 05, 2024 | 108.94 | 110.03 | 108.54 | 109.89 | 896,124 | +0.77(+0.71%) |
Jul 03, 2024 | 110.35 | 110.67 | 108.46 | 109.12 | 646,203 | -1.53(-1.38%) |
Jul 02, 2024 | 111.24 | 111.44 | 109.78 | 110.65 | 1,168,913 | +0.14(+0.13%) |
Jul 01, 2024 | 109.41 | 111.37 | 109.10 | 110.51 | 1,419,686 | +1.47(+1.35%) |
Jun 28, 2024 | 108.65 | 109.21 | 108.21 | 109.04 | 1,522,340 | +0.39(+0.36%) |
Jun 27, 2024 | 108.03 | 109.08 | 107.40 | 108.65 | 810,803 | +0.96(+0.89%) |
Jun 26, 2024 | 107.01 | 108.26 | 105.69 | 107.69 | 1,081,737 | -0.38(-0.35%) |
Jun 25, 2024 | 110.50 | 110.86 | 108.06 | 108.07 | 1,086,559 | -3.79(-3.39%) |
Jun 24, 2024 | 109.20 | 112.35 | 108.70 | 111.86 | 1,411,489 | +3.16(+2.91%) |
Jun 21, 2024 | 110.14 | 111.40 | 108.62 | 108.70 | 2,020,513 | -1.00(-0.91%) |
Jun 20, 2024 | 111.56 | 112.11 | 109.56 | 109.70 | 1,022,562 | -2.65(-2.36%) |
Jun 18, 2024 | 112.05 | 113.20 | 111.81 | 112.35 | 945,040 | +0.17(+0.15%) |
Jun 17, 2024 | 111.23 | 112.54 | 110.44 | 112.18 | 1,165,643 | +0.60(+0.54%) |
Jun 14, 2024 | 110.83 | 112.29 | 110.56 | 111.58 | 1,098,221 | +0.62(+0.56%) |
Jun 13, 2024 | 110.08 | 111.32 | 108.84 | 110.96 | 1,135,763 | +0.83(+0.75%) |
Jun 12, 2024 | 113.11 | 113.23 | 109.98 | 110.13 | 1,071,309 | -2.84(-2.51%) |
Jun 11, 2024 | 113.07 | 113.48 | 111.42 | 112.97 | 1,113,365 | -0.63(-0.55%) |
Jun 10, 2024 | 114.45 | 114.91 | 113.00 | 113.60 | 1,484,276 | -1.38(-1.20%) |
Jun 07, 2024 | 114.87 | 117.56 | 114.55 | 114.98 | 1,722,209 | -0.39(-0.34%) |
Jun 06, 2024 | 114.37 | 117.24 | 113.62 | 115.37 | 2,323,341 | +5.04(+4.57%) |
Jun 05, 2024 | 110.82 | 111.52 | 109.70 | 110.33 | 1,136,245 | -1.37(-1.23%) |
Jun 04, 2024 | 111.11 | 112.17 | 109.89 | 111.70 | 1,740,234 | +0.37(+0.33%) |