Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 118.49 | 119.31 | 118.49 | 119.14 | 60,824 | +0.30(+0.25%) |
Aug 15, 2024 | 118.41 | 119.23 | 118.21 | 118.84 | 93,111 | +2.25(+1.93%) |
Aug 14, 2024 | 116.93 | 117.07 | 116.26 | 116.59 | 61,616 | -0.01(-0.01%) |
Aug 13, 2024 | 115.67 | 116.73 | 115.27 | 116.60 | 81,421 | +1.41(+1.22%) |
Aug 12, 2024 | 116.22 | 116.22 | 114.86 | 115.19 | 124,658 | -0.74(-0.64%) |
Aug 09, 2024 | 115.97 | 116.17 | 115.07 | 115.93 | 62,793 | +0.05(+0.04%) |
Aug 08, 2024 | 114.63 | 115.99 | 114.50 | 115.88 | 159,151 | +2.14(+1.88%) |
Aug 07, 2024 | 115.86 | 116.35 | 113.52 | 113.74 | 199,810 | -0.44(-0.39%) |
Aug 06, 2024 | 113.43 | 115.64 | 112.48 | 114.18 | 419,896 | +0.88(+0.78%) |
Aug 05, 2024 | 111.82 | 114.43 | 110.86 | 113.30 | 370,808 | -3.12(-2.68%) |
Aug 02, 2024 | 117.49 | 117.56 | 115.19 | 116.42 | 555,764 | -3.12(-2.61%) |
Aug 01, 2024 | 122.34 | 123.12 | 118.83 | 119.54 | 965,012 | -2.75(-2.25%) |
Jul 31, 2024 | 122.47 | 124.03 | 121.70 | 122.29 | 166,594 | +0.49(+0.40%) |
Jul 30, 2024 | 121.20 | 122.06 | 121.03 | 121.80 | 191,727 | +0.82(+0.68%) |
Jul 29, 2024 | 121.25 | 121.60 | 120.51 | 120.98 | 88,149 | -0.04(-0.03%) |
Jul 26, 2024 | 120.29 | 121.24 | 120.22 | 121.02 | 196,461 | +1.92(+1.61%) |
Jul 25, 2024 | 117.85 | 120.68 | 117.84 | 119.10 | 145,036 | +1.28(+1.09%) |
Jul 24, 2024 | 119.21 | 120.03 | 117.69 | 117.82 | 88,414 | -1.80(-1.50%) |
Jul 23, 2024 | 118.92 | 119.94 | 118.71 | 119.62 | 76,024 | +0.26(+0.22%) |
Jul 22, 2024 | 118.36 | 119.36 | 117.30 | 119.36 | 149,740 | +1.46(+1.24%) |
Jul 19, 2024 | 118.89 | 118.89 | 117.62 | 117.90 | 102,038 | -0.86(-0.72%) |
Jul 18, 2024 | 120.10 | 121.65 | 118.68 | 118.76 | 1,439,789 | -1.68(-1.39%) |
Jul 17, 2024 | 120.29 | 121.92 | 120.29 | 120.44 | 132,327 | -0.66(-0.55%) |
Jul 16, 2024 | 118.66 | 121.22 | 118.65 | 121.10 | 105,560 | +2.99(+2.53%) |
Jul 15, 2024 | 117.70 | 118.98 | 117.48 | 118.11 | 77,458 | +0.81(+0.69%) |
Jul 12, 2024 | 116.98 | 117.83 | 116.89 | 117.30 | 83,561 | +0.93(+0.80%) |
Jul 11, 2024 | 114.54 | 116.43 | 114.54 | 116.37 | 151,471 | +3.11(+2.75%) |
Jul 10, 2024 | 112.24 | 113.26 | 112.23 | 113.26 | 97,973 | +1.36(+1.22%) |
Jul 09, 2024 | 112.32 | 112.73 | 111.79 | 111.90 | 65,716 | -0.59(-0.52%) |
Jul 08, 2024 | 112.65 | 113.39 | 112.23 | 112.49 | 121,516 | +0.40(+0.36%) |
Jul 05, 2024 | 112.71 | 112.94 | 111.87 | 112.09 | 123,152 | -0.95(-0.84%) |
Jul 03, 2024 | 113.19 | 113.83 | 113.00 | 113.04 | 65,110 | -0.04(-0.04%) |
Jul 02, 2024 | 112.42 | 113.08 | 112.29 | 113.08 | 95,706 | +0.50(+0.44%) |
Jul 01, 2024 | 113.86 | 114.02 | 112.37 | 112.58 | 498,336 | -0.88(-0.78%) |
Jun 28, 2024 | 113.41 | 114.13 | 112.95 | 113.46 | 267,730 | +0.62(+0.55%) |
Jun 27, 2024 | 112.61 | 112.90 | 112.30 | 112.84 | 126,974 | +0.34(+0.30%) |
Jun 26, 2024 | 112.53 | 112.64 | 112.08 | 112.50 | 88,173 | -0.25(-0.22%) |
Jun 25, 2024 | 113.89 | 113.89 | 112.50 | 112.75 | 103,823 | -1.29(-1.13%) |
Jun 24, 2024 | 113.36 | 114.71 | 113.15 | 114.04 | 77,351 | +0.96(+0.85%) |
Jun 21, 2024 | 112.91 | 113.23 | 112.54 | 113.08 | 94,421 | +0.38(+0.34%) |
Jun 20, 2024 | 112.72 | 113.25 | 112.66 | 112.70 | 116,684 | -0.04(-0.04%) |
Jun 18, 2024 | 112.69 | 113.32 | 112.69 | 112.74 | 134,390 | -0.15(-0.13%) |
Jun 17, 2024 | 111.72 | 112.89 | 111.41 | 112.89 | 113,603 | +1.04(+0.93%) |
Jun 14, 2024 | 112.19 | 112.27 | 111.17 | 111.85 | 108,404 | -1.11(-0.98%) |
Jun 13, 2024 | 113.77 | 113.77 | 112.43 | 112.96 | 112,577 | -0.76(-0.67%) |
Jun 12, 2024 | 114.72 | 115.47 | 113.55 | 113.72 | 87,818 | +0.86(+0.76%) |
Jun 11, 2024 | 112.83 | 113.02 | 111.87 | 112.86 | 92,752 | -0.51(-0.45%) |
Jun 10, 2024 | 112.74 | 113.68 | 112.19 | 113.37 | 92,043 | -0.07(-0.06%) |
Jun 07, 2024 | 113.59 | 114.12 | 113.23 | 113.44 | 62,967 | -1.13(-0.99%) |
Jun 06, 2024 | 114.41 | 114.75 | 114.06 | 114.58 | 88,682 | +0.06(+0.05%) |
Jun 05, 2024 | 114.24 | 114.64 | 113.65 | 114.52 | 91,205 | +0.76(+0.67%) |
Jun 04, 2024 | 114.69 | 114.82 | 113.76 | 113.76 | 115,750 | -1.56(-1.36%) |