Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 120.76 | 120.83 | 119.08 | 119.36 | 115,331 | -1.13(-0.94%) |
Aug 21, 2024 | 119.81 | 120.74 | 119.72 | 120.49 | 37,272 | +1.26(+1.06%) |
Aug 20, 2024 | 119.75 | 119.82 | 118.94 | 119.23 | 92,731 | -0.48(-0.40%) |
Aug 19, 2024 | 118.42 | 119.71 | 118.00 | 119.71 | 69,593 | +1.54(+1.30%) |
Aug 16, 2024 | 118.07 | 118.19 | 117.51 | 118.17 | 65,346 | +0.15(+0.13%) |
Aug 15, 2024 | 117.22 | 118.28 | 117.22 | 118.02 | 60,437 | +1.59(+1.37%) |
Aug 14, 2024 | 116.17 | 116.47 | 115.61 | 116.43 | 101,223 | +0.45(+0.39%) |
Aug 13, 2024 | 114.63 | 115.98 | 114.30 | 115.98 | 70,721 | +2.43(+2.14%) |
Aug 12, 2024 | 113.81 | 114.16 | 113.10 | 113.55 | 53,667 | -0.35(-0.31%) |
Aug 09, 2024 | 113.38 | 114.01 | 112.60 | 113.90 | 157,419 | +0.58(+0.51%) |
Aug 08, 2024 | 111.52 | 113.41 | 111.03 | 113.32 | 203,694 | +2.64(+2.39%) |
Aug 07, 2024 | 112.73 | 113.25 | 110.47 | 110.68 | 173,477 | -0.17(-0.15%) |
Aug 06, 2024 | 110.10 | 112.04 | 109.48 | 110.85 | 99,884 | +0.79(+0.72%) |
Aug 05, 2024 | 108.55 | 111.27 | 107.51 | 110.06 | 332,697 | -3.06(-2.71%) |
Aug 02, 2024 | 114.39 | 114.48 | 112.41 | 113.12 | 133,331 | -2.87(-2.47%) |
Aug 01, 2024 | 118.85 | 119.29 | 115.20 | 115.99 | 106,027 | -3.22(-2.70%) |
Jul 31, 2024 | 118.36 | 120.07 | 118.27 | 119.21 | 76,173 | +3.24(+2.79%) |
Jul 30, 2024 | 117.55 | 117.72 | 115.50 | 115.97 | 79,352 | -1.06(-0.91%) |
Jul 29, 2024 | 117.51 | 117.65 | 116.55 | 117.03 | 56,769 | -0.61(-0.52%) |
Jul 26, 2024 | 117.00 | 118.01 | 116.82 | 117.64 | 104,451 | +2.34(+2.03%) |
Jul 25, 2024 | 116.31 | 117.23 | 114.58 | 115.30 | 265,759 | -1.58(-1.35%) |
Jul 24, 2024 | 119.26 | 119.26 | 116.77 | 116.88 | 84,699 | -2.72(-2.27%) |
Jul 23, 2024 | 119.83 | 120.19 | 119.31 | 119.60 | 73,947 | -0.23(-0.19%) |
Jul 22, 2024 | 119.03 | 119.83 | 118.59 | 119.83 | 69,859 | +2.32(+1.97%) |
Jul 19, 2024 | 119.03 | 119.03 | 117.51 | 117.51 | 159,975 | -0.91(-0.77%) |
Jul 18, 2024 | 119.58 | 120.47 | 118.00 | 118.42 | 155,195 | -1.33(-1.11%) |
Jul 17, 2024 | 122.06 | 122.06 | 119.75 | 119.75 | 189,856 | -3.39(-2.75%) |
Jul 16, 2024 | 121.42 | 123.14 | 121.42 | 123.14 | 96,407 | +1.73(+1.42%) |
Jul 15, 2024 | 122.76 | 122.76 | 121.30 | 121.41 | 163,048 | -1.37(-1.12%) |
Jul 12, 2024 | 122.36 | 123.45 | 121.95 | 122.78 | 84,541 | +1.14(+0.94%) |
Jul 11, 2024 | 122.12 | 122.63 | 121.45 | 121.64 | 126,674 | +0.79(+0.65%) |
Jul 10, 2024 | 119.78 | 120.91 | 119.39 | 120.85 | 123,891 | +2.05(+1.73%) |
Jul 09, 2024 | 119.26 | 119.31 | 118.50 | 118.80 | 98,983 | +0.04(+0.03%) |
Jul 08, 2024 | 118.24 | 119.07 | 118.24 | 118.76 | 89,753 | +0.52(+0.44%) |
Jul 05, 2024 | 118.92 | 118.92 | 117.47 | 118.24 | 90,185 | +0.00(+0.00%) |
Jul 03, 2024 | 116.96 | 118.24 | 116.64 | 118.24 | 121,625 | +2.30(+1.98%) |
Jul 02, 2024 | 115.05 | 115.94 | 114.51 | 115.94 | 62,379 | +0.80(+0.70%) |
Jul 01, 2024 | 116.26 | 116.26 | 114.97 | 115.14 | 82,885 | -0.44(-0.39%) |
Jun 28, 2024 | 115.90 | 116.41 | 114.85 | 115.58 | 165,176 | -0.27(-0.23%) |
Jun 27, 2024 | 115.50 | 115.98 | 115.37 | 115.85 | 162,803 | +0.52(+0.45%) |
Jun 26, 2024 | 116.02 | 116.02 | 114.99 | 115.33 | 286,112 | -1.62(-1.39%) |
Jun 25, 2024 | 117.52 | 117.52 | 116.55 | 116.95 | 62,254 | -0.75(-0.63%) |
Jun 24, 2024 | 117.81 | 118.34 | 117.53 | 117.70 | 80,967 | +0.32(+0.27%) |
Jun 21, 2024 | 117.97 | 117.99 | 116.81 | 117.38 | 93,694 | -1.07(-0.91%) |
Jun 20, 2024 | 119.14 | 119.33 | 117.95 | 118.45 | 151,084 | -0.66(-0.55%) |
Jun 18, 2024 | 118.45 | 119.24 | 118.14 | 119.11 | 112,418 | +1.03(+0.88%) |
Jun 17, 2024 | 117.43 | 118.25 | 116.92 | 118.08 | 141,302 | +0.78(+0.66%) |
Jun 14, 2024 | 118.41 | 118.48 | 116.71 | 117.30 | 102,725 | -1.99(-1.67%) |
Jun 13, 2024 | 120.33 | 120.33 | 118.64 | 119.29 | 102,182 | -1.44(-1.19%) |
Jun 12, 2024 | 120.28 | 121.11 | 120.07 | 120.73 | 170,195 | +2.85(+2.42%) |
Jun 11, 2024 | 118.18 | 118.18 | 117.18 | 117.88 | 60,998 | -1.20(-1.01%) |
Jun 10, 2024 | 117.74 | 119.12 | 117.28 | 119.08 | 167,500 | +1.21(+1.03%) |
Jun 07, 2024 | 118.19 | 118.67 | 117.67 | 117.87 | 146,878 | -1.01(-0.85%) |
Jun 06, 2024 | 120.40 | 120.52 | 118.54 | 118.88 | 209,043 | -1.23(-1.03%) |
Jun 05, 2024 | 119.18 | 120.14 | 118.85 | 120.12 | 140,331 | +1.57(+1.33%) |
Jun 04, 2024 | 119.14 | 119.14 | 117.83 | 118.54 | 102,202 | -0.58(-0.48%) |