Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 115.34 | 117.25 | 114.13 | 117.21 | 1,872,417 | +2.23(+1.94%) |
Aug 16, 2024 | 116.24 | 116.42 | 114.77 | 114.98 | 2,197,924 | -1.35(-1.16%) |
Aug 15, 2024 | 115.43 | 118.40 | 115.14 | 116.33 | 3,846,114 | +2.18(+1.91%) |
Aug 14, 2024 | 114.81 | 115.35 | 113.27 | 114.15 | 2,911,747 | -0.22(-0.19%) |
Aug 13, 2024 | 112.21 | 115.02 | 112.21 | 114.37 | 2,816,149 | +2.21(+1.97%) |
Aug 12, 2024 | 113.05 | 113.20 | 110.10 | 112.16 | 3,557,587 | -0.12(-0.11%) |
Aug 09, 2024 | 113.74 | 115.45 | 110.63 | 112.28 | 4,515,421 | -1.78(-1.56%) |
Aug 08, 2024 | 115.08 | 118.07 | 111.02 | 114.06 | 9,761,624 | +6.02(+5.57%) |
Aug 07, 2024 | 108.70 | 111.25 | 107.27 | 108.04 | 7,811,214 | +2.57(+2.44%) |
Aug 06, 2024 | 105.64 | 107.22 | 103.51 | 105.47 | 4,622,471 | +0.50(+0.48%) |
Aug 05, 2024 | 99.93 | 106.23 | 98.80 | 104.97 | 5,975,202 | -2.28(-2.13%) |
Aug 02, 2024 | 109.89 | 109.92 | 106.20 | 107.25 | 5,247,357 | -5.85(-5.17%) |
Aug 01, 2024 | 115.01 | 116.69 | 111.31 | 113.10 | 4,257,781 | -3.34(-2.87%) |
Jul 31, 2024 | 115.50 | 117.89 | 114.84 | 116.44 | 3,361,471 | +1.76(+1.53%) |
Jul 30, 2024 | 117.87 | 117.94 | 113.58 | 114.68 | 4,162,731 | -3.24(-2.75%) |
Jul 29, 2024 | 119.00 | 119.95 | 117.41 | 117.92 | 2,164,227 | -0.39(-0.33%) |
Jul 26, 2024 | 121.43 | 121.46 | 117.52 | 118.31 | 3,843,625 | -2.00(-1.66%) |
Jul 25, 2024 | 118.27 | 121.99 | 116.51 | 120.31 | 3,478,335 | +2.99(+2.55%) |
Jul 24, 2024 | 121.87 | 123.01 | 117.24 | 117.32 | 3,574,624 | -5.89(-4.78%) |
Jul 23, 2024 | 121.82 | 125.35 | 121.78 | 123.21 | 2,346,792 | +1.99(+1.64%) |
Jul 22, 2024 | 119.57 | 122.57 | 119.49 | 121.22 | 3,190,757 | +2.19(+1.84%) |
Jul 19, 2024 | 118.58 | 120.52 | 118.20 | 119.03 | 2,538,559 | +0.21(+0.18%) |
Jul 18, 2024 | 121.70 | 123.21 | 117.86 | 118.82 | 3,728,211 | -2.34(-1.93%) |
Jul 17, 2024 | 123.50 | 125.07 | 120.25 | 121.16 | 6,842,773 | -9.61(-7.35%) |
Jul 16, 2024 | 131.50 | 131.65 | 129.31 | 130.77 | 3,156,461 | +1.36(+1.05%) |
Jul 15, 2024 | 129.38 | 130.60 | 126.17 | 129.41 | 2,503,175 | +1.61(+1.26%) |
Jul 12, 2024 | 126.99 | 128.85 | 125.09 | 127.80 | 2,863,668 | +0.61(+0.48%) |
Jul 11, 2024 | 126.41 | 129.71 | 125.80 | 127.19 | 4,249,702 | +0.90(+0.71%) |
Jul 10, 2024 | 127.55 | 128.14 | 123.91 | 126.29 | 2,717,366 | -0.34(-0.27%) |
Jul 09, 2024 | 131.70 | 131.70 | 125.35 | 126.63 | 4,834,578 | -5.77(-4.36%) |
Jul 08, 2024 | 131.58 | 132.81 | 129.07 | 132.40 | 3,769,705 | -2.16(-1.61%) |
Jul 05, 2024 | 131.00 | 134.80 | 130.75 | 134.56 | 2,535,002 | +3.06(+2.33%) |
Jul 03, 2024 | 130.83 | 133.15 | 130.83 | 131.50 | 1,773,640 | -0.25(-0.19%) |
Jul 02, 2024 | 130.09 | 132.36 | 129.88 | 131.75 | 2,855,827 | +1.25(+0.96%) |
Jul 01, 2024 | 129.04 | 131.99 | 127.96 | 130.50 | 3,937,223 | +0.81(+0.62%) |
Jun 28, 2024 | 129.89 | 131.13 | 128.30 | 129.69 | 7,170,826 | +1.24(+0.97%) |
Jun 27, 2024 | 123.19 | 128.88 | 122.65 | 128.45 | 4,410,238 | +5.26(+4.27%) |
Jun 26, 2024 | 118.81 | 124.17 | 118.30 | 123.19 | 3,964,900 | +4.06(+3.41%) |
Jun 25, 2024 | 119.04 | 120.14 | 118.18 | 119.13 | 3,228,835 | +0.64(+0.54%) |
Jun 24, 2024 | 116.70 | 120.23 | 116.60 | 118.49 | 2,296,444 | +0.92(+0.78%) |
Jun 21, 2024 | 117.24 | 117.95 | 115.93 | 117.57 | 4,956,290 | +1.49(+1.28%) |
Jun 20, 2024 | 116.18 | 116.30 | 114.68 | 116.08 | 3,275,507 | -0.42(-0.36%) |
Jun 18, 2024 | 117.00 | 118.00 | 116.05 | 116.50 | 2,474,642 | -0.67(-0.57%) |
Jun 17, 2024 | 117.06 | 118.16 | 114.69 | 117.17 | 3,645,449 | -0.67(-0.57%) |
Jun 14, 2024 | 118.50 | 118.80 | 115.74 | 117.84 | 3,618,896 | -1.70(-1.42%) |
Jun 13, 2024 | 120.42 | 121.27 | 118.82 | 119.54 | 5,067,320 | +0.43(+0.36%) |
Jun 12, 2024 | 117.26 | 120.32 | 116.70 | 119.11 | 5,458,683 | +4.21(+3.66%) |
Jun 11, 2024 | 113.39 | 114.98 | 112.55 | 114.90 | 4,775,340 | +1.91(+1.69%) |
Jun 10, 2024 | 109.00 | 113.94 | 108.99 | 112.99 | 3,280,282 | +3.52(+3.22%) |
Jun 07, 2024 | 109.44 | 110.79 | 107.83 | 109.47 | 4,034,034 | -0.15(-0.14%) |
Jun 06, 2024 | 110.48 | 112.80 | 109.50 | 109.62 | 2,449,746 | -0.86(-0.78%) |
Jun 05, 2024 | 110.00 | 110.64 | 108.07 | 110.48 | 4,473,093 | +1.64(+1.51%) |
Jun 04, 2024 | 108.44 | 110.21 | 107.30 | 108.84 | 4,580,279 | -0.50(-0.46%) |