Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 119.43 | 123.36 | 118.95 | 123.15 | 2,380,789 | +5.03(+4.26%) |
Aug 22, 2024 | 119.02 | 119.29 | 117.65 | 118.12 | 1,531,023 | -0.57(-0.48%) |
Aug 21, 2024 | 116.59 | 118.89 | 116.59 | 118.69 | 2,183,829 | +3.38(+2.93%) |
Aug 20, 2024 | 116.53 | 117.14 | 115.09 | 115.31 | 1,607,645 | -0.79(-0.68%) |
Aug 19, 2024 | 114.84 | 116.30 | 114.46 | 116.10 | 1,290,057 | +1.99(+1.74%) |
Aug 16, 2024 | 113.91 | 115.68 | 113.58 | 114.11 | 1,468,349 | +0.02(+0.02%) |
Aug 15, 2024 | 114.02 | 114.75 | 112.76 | 114.09 | 1,147,786 | +1.50(+1.33%) |
Aug 14, 2024 | 113.81 | 114.17 | 112.25 | 112.59 | 1,298,580 | -0.49(-0.43%) |
Aug 13, 2024 | 112.02 | 113.65 | 111.49 | 113.08 | 1,882,494 | +1.92(+1.73%) |
Aug 12, 2024 | 112.37 | 112.37 | 110.37 | 111.16 | 1,675,623 | -0.82(-0.73%) |
Aug 09, 2024 | 112.27 | 112.79 | 111.15 | 111.98 | 1,852,133 | +0.47(+0.42%) |
Aug 08, 2024 | 110.97 | 112.12 | 109.92 | 111.51 | 1,158,868 | +1.90(+1.73%) |
Aug 07, 2024 | 114.45 | 115.11 | 109.38 | 109.61 | 3,653,388 | -3.25(-2.88%) |
Aug 06, 2024 | 112.24 | 115.11 | 110.11 | 112.86 | 2,170,534 | +0.25(+0.22%) |
Aug 05, 2024 | 109.21 | 114.14 | 108.89 | 112.61 | 2,658,936 | -3.27(-2.82%) |
Aug 02, 2024 | 114.49 | 116.64 | 113.47 | 115.88 | 2,680,936 | -2.08(-1.76%) |
Aug 01, 2024 | 120.81 | 121.92 | 116.80 | 117.96 | 3,010,612 | -2.63(-2.18%) |
Jul 31, 2024 | 121.68 | 123.89 | 119.81 | 120.59 | 2,849,139 | -0.52(-0.43%) |
Jul 30, 2024 | 120.65 | 121.70 | 119.65 | 121.11 | 1,667,743 | +1.06(+0.88%) |
Jul 29, 2024 | 119.63 | 120.50 | 118.56 | 120.05 | 1,604,119 | +0.95(+0.80%) |
Jul 26, 2024 | 117.11 | 120.30 | 117.06 | 119.10 | 2,212,412 | +3.96(+3.44%) |
Jul 25, 2024 | 113.64 | 117.55 | 113.08 | 115.14 | 2,039,792 | +2.12(+1.88%) |
Jul 24, 2024 | 115.73 | 116.63 | 112.98 | 113.02 | 1,778,607 | -3.35(-2.88%) |
Jul 23, 2024 | 115.40 | 117.01 | 114.33 | 116.37 | 1,120,136 | +0.38(+0.33%) |
Jul 22, 2024 | 114.79 | 115.99 | 112.92 | 115.99 | 1,853,775 | +1.70(+1.49%) |
Jul 19, 2024 | 114.84 | 115.63 | 113.51 | 114.29 | 1,163,505 | -0.26(-0.23%) |
Jul 18, 2024 | 114.03 | 118.66 | 113.99 | 114.55 | 4,019,539 | +2.08(+1.85%) |
Jul 17, 2024 | 113.52 | 114.74 | 112.40 | 112.47 | 2,906,534 | -2.43(-2.11%) |
Jul 16, 2024 | 109.96 | 115.01 | 109.75 | 114.90 | 3,491,704 | +6.42(+5.92%) |
Jul 15, 2024 | 109.11 | 110.18 | 108.18 | 108.48 | 1,605,431 | -0.10(-0.09%) |
Jul 12, 2024 | 107.56 | 109.96 | 107.39 | 108.58 | 4,325,990 | +2.02(+1.90%) |
Jul 11, 2024 | 102.98 | 106.92 | 102.94 | 106.56 | 5,016,823 | +6.22(+6.20%) |
Jul 10, 2024 | 98.54 | 100.44 | 98.50 | 100.34 | 2,659,418 | +2.11(+2.15%) |
Jul 09, 2024 | 98.37 | 99.38 | 97.88 | 98.23 | 2,176,736 | -0.33(-0.33%) |
Jul 08, 2024 | 98.03 | 99.27 | 97.59 | 98.56 | 2,425,176 | +1.04(+1.07%) |
Jul 05, 2024 | 97.89 | 98.39 | 96.97 | 97.52 | 1,607,807 | -0.63(-0.64%) |
Jul 03, 2024 | 97.82 | 99.33 | 97.67 | 98.15 | 1,709,847 | +0.26(+0.27%) |
Jul 02, 2024 | 97.18 | 98.22 | 97.02 | 97.89 | 2,355,064 | -0.66(-0.67%) |
Jul 01, 2024 | 101.27 | 101.72 | 98.50 | 98.55 | 2,686,300 | -2.51(-2.48%) |
Jun 28, 2024 | 101.20 | 102.06 | 100.46 | 101.06 | 1,632,954 | +0.17(+0.17%) |
Jun 27, 2024 | 100.61 | 101.04 | 100.14 | 100.89 | 828,041 | +0.14(+0.14%) |
Jun 26, 2024 | 100.03 | 100.87 | 100.03 | 100.75 | 1,015,443 | +0.23(+0.23%) |
Jun 25, 2024 | 103.03 | 103.19 | 99.68 | 100.52 | 2,711,408 | -2.89(-2.79%) |
Jun 24, 2024 | 102.77 | 104.22 | 102.33 | 103.41 | 1,817,434 | +0.63(+0.61%) |
Jun 21, 2024 | 102.42 | 103.01 | 100.97 | 102.78 | 1,650,365 | +0.41(+0.40%) |
Jun 20, 2024 | 102.31 | 103.60 | 101.83 | 102.37 | 1,947,721 | -0.55(-0.53%) |
Jun 18, 2024 | 103.81 | 104.51 | 102.62 | 102.92 | 2,835,018 | -1.85(-1.77%) |
Jun 17, 2024 | 103.79 | 104.89 | 103.11 | 104.77 | 1,390,649 | +0.84(+0.81%) |
Jun 14, 2024 | 103.86 | 104.05 | 102.32 | 103.93 | 2,234,459 | -1.13(-1.08%) |
Jun 13, 2024 | 105.04 | 105.38 | 103.72 | 105.06 | 2,253,690 | +0.11(+0.10%) |
Jun 12, 2024 | 105.47 | 107.69 | 104.39 | 104.95 | 4,496,658 | +3.33(+3.28%) |
Jun 11, 2024 | 102.26 | 102.50 | 100.98 | 101.62 | 1,384,938 | -1.32(-1.28%) |
Jun 10, 2024 | 101.08 | 103.03 | 100.88 | 102.94 | 1,175,446 | +0.95(+0.93%) |
Jun 07, 2024 | 102.31 | 102.45 | 100.84 | 101.99 | 2,115,488 | -1.78(-1.71%) |
Jun 06, 2024 | 104.42 | 105.21 | 103.61 | 103.77 | 804,864 | -1.29(-1.23%) |
Jun 05, 2024 | 103.58 | 105.07 | 102.73 | 105.05 | 1,371,412 | +1.90(+1.84%) |
Jun 04, 2024 | 104.64 | 104.86 | 102.93 | 103.16 | 2,066,260 | -2.00(-1.90%) |