Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 118.96 | 119.90 | 118.13 | 118.74 | 322,393 | +0.93(+0.79%) |
Aug 28, 2024 | 117.82 | 118.31 | 117.09 | 117.81 | 252,101 | -0.31(-0.26%) |
Aug 27, 2024 | 117.22 | 118.40 | 116.43 | 118.12 | 314,994 | +0.85(+0.72%) |
Aug 26, 2024 | 119.82 | 120.00 | 116.95 | 117.27 | 373,243 | -1.76(-1.48%) |
Aug 23, 2024 | 117.51 | 119.26 | 116.64 | 119.03 | 259,248 | +2.40(+2.06%) |
Aug 22, 2024 | 116.26 | 117.16 | 114.56 | 116.63 | 347,307 | +0.82(+0.71%) |
Aug 21, 2024 | 117.17 | 117.17 | 115.05 | 115.81 | 496,187 | -0.30(-0.26%) |
Aug 20, 2024 | 118.57 | 118.97 | 115.69 | 116.11 | 433,364 | -2.76(-2.32%) |
Aug 19, 2024 | 119.46 | 120.00 | 118.81 | 118.87 | 327,554 | -0.61(-0.51%) |
Aug 16, 2024 | 118.34 | 119.50 | 118.06 | 119.48 | 401,901 | +1.18(+1.00%) |
Aug 15, 2024 | 118.55 | 119.21 | 116.51 | 118.30 | 466,979 | +2.06(+1.77%) |
Aug 14, 2024 | 117.50 | 117.59 | 115.91 | 116.24 | 246,174 | -0.61(-0.52%) |
Aug 13, 2024 | 116.57 | 118.18 | 115.82 | 116.85 | 420,296 | +0.34(+0.29%) |
Aug 12, 2024 | 116.94 | 117.48 | 115.90 | 116.51 | 481,209 | -0.16(-0.14%) |
Aug 09, 2024 | 115.51 | 116.96 | 114.52 | 116.67 | 598,002 | +1.37(+1.19%) |
Aug 08, 2024 | 113.30 | 115.69 | 111.26 | 115.30 | 499,876 | +3.88(+3.48%) |
Aug 07, 2024 | 113.00 | 114.01 | 111.36 | 111.42 | 574,263 | +0.66(+0.60%) |
Aug 06, 2024 | 107.42 | 112.39 | 106.65 | 110.76 | 647,133 | +3.19(+2.97%) |
Aug 05, 2024 | 105.32 | 110.59 | 102.73 | 107.57 | 857,311 | -2.41(-2.19%) |
Aug 02, 2024 | 110.58 | 112.10 | 108.83 | 109.98 | 744,760 | -3.72(-3.27%) |
Aug 01, 2024 | 119.97 | 121.64 | 111.02 | 113.70 | 1,389,713 | -9.18(-7.47%) |
Jul 31, 2024 | 122.12 | 123.77 | 120.63 | 122.88 | 859,684 | +2.33(+1.93%) |
Jul 30, 2024 | 120.93 | 122.48 | 119.99 | 120.55 | 286,412 | -0.04(-0.03%) |
Jul 29, 2024 | 120.16 | 121.79 | 119.96 | 120.59 | 404,630 | +1.15(+0.96%) |
Jul 26, 2024 | 119.20 | 120.80 | 118.76 | 119.44 | 309,365 | +1.48(+1.25%) |
Jul 25, 2024 | 120.70 | 120.70 | 116.80 | 117.96 | 1,036,394 | -2.55(-2.12%) |
Jul 24, 2024 | 124.26 | 125.09 | 120.33 | 120.51 | 477,434 | -4.97(-3.96%) |
Jul 23, 2024 | 124.94 | 126.74 | 124.06 | 125.48 | 397,717 | +0.37(+0.30%) |
Jul 22, 2024 | 123.19 | 125.52 | 122.97 | 125.11 | 436,824 | +2.17(+1.77%) |
Jul 19, 2024 | 122.21 | 123.78 | 121.30 | 122.94 | 882,518 | +0.64(+0.52%) |
Jul 18, 2024 | 124.40 | 125.99 | 121.18 | 122.30 | 491,471 | -1.78(-1.43%) |
Jul 17, 2024 | 129.21 | 130.90 | 124.07 | 124.08 | 727,204 | -5.51(-4.25%) |
Jul 16, 2024 | 124.23 | 129.85 | 124.23 | 129.59 | 1,078,236 | +5.80(+4.69%) |
Jul 15, 2024 | 121.75 | 124.62 | 121.33 | 123.79 | 454,473 | +2.71(+2.24%) |
Jul 12, 2024 | 122.22 | 122.53 | 120.68 | 121.08 | 337,788 | -0.40(-0.33%) |
Jul 11, 2024 | 119.60 | 122.08 | 119.55 | 121.48 | 327,351 | +2.04(+1.71%) |
Jul 10, 2024 | 119.27 | 120.00 | 118.72 | 119.44 | 199,000 | +0.82(+0.69%) |
Jul 09, 2024 | 119.50 | 120.21 | 118.55 | 118.62 | 242,010 | -1.75(-1.45%) |
Jul 08, 2024 | 120.07 | 120.77 | 119.10 | 120.37 | 302,183 | +0.27(+0.22%) |
Jul 05, 2024 | 121.26 | 122.10 | 119.31 | 120.10 | 387,635 | -1.48(-1.22%) |
Jul 03, 2024 | 121.58 | 122.00 | 119.99 | 121.58 | 271,005 | +0.79(+0.65%) |
Jul 02, 2024 | 121.05 | 121.27 | 120.12 | 120.79 | 261,726 | -0.26(-0.21%) |
Jul 01, 2024 | 120.63 | 121.36 | 118.13 | 121.05 | 517,904 | +1.32(+1.10%) |
Jun 28, 2024 | 120.60 | 121.25 | 119.36 | 119.73 | 670,621 | -0.32(-0.27%) |
Jun 27, 2024 | 120.09 | 120.78 | 118.72 | 120.05 | 568,162 | +0.75(+0.63%) |
Jun 26, 2024 | 119.15 | 120.67 | 118.34 | 119.30 | 494,214 | -0.04(-0.03%) |
Jun 25, 2024 | 118.75 | 119.53 | 118.13 | 119.34 | 653,736 | +0.43(+0.36%) |
Jun 24, 2024 | 118.23 | 119.96 | 118.23 | 118.91 | 678,516 | +1.11(+0.94%) |
Jun 21, 2024 | 118.18 | 118.96 | 117.17 | 117.80 | 1,085,721 | -0.62(-0.52%) |
Jun 20, 2024 | 119.27 | 119.96 | 117.46 | 118.42 | 606,439 | -0.17(-0.14%) |
Jun 18, 2024 | 119.27 | 120.03 | 118.46 | 118.59 | 531,226 | -0.11(-0.09%) |
Jun 17, 2024 | 117.77 | 119.00 | 117.08 | 118.70 | 984,684 | +2.59(+2.23%) |
Jun 14, 2024 | 118.68 | 119.32 | 115.30 | 116.11 | 436,525 | -3.65(-3.05%) |
Jun 13, 2024 | 119.33 | 119.80 | 117.94 | 119.76 | 326,297 | +0.03(+0.03%) |
Jun 12, 2024 | 119.16 | 120.42 | 118.12 | 119.73 | 480,867 | +1.98(+1.68%) |
Jun 11, 2024 | 118.11 | 118.65 | 117.23 | 117.75 | 357,957 | -1.84(-1.54%) |
Jun 10, 2024 | 118.18 | 120.19 | 117.58 | 119.59 | 278,053 | +0.98(+0.83%) |
Jun 07, 2024 | 119.21 | 120.33 | 118.28 | 118.61 | 236,427 | -0.94(-0.79%) |
Jun 06, 2024 | 120.05 | 120.48 | 118.96 | 119.55 | 380,865 | -0.88(-0.73%) |
Jun 05, 2024 | 119.06 | 121.27 | 118.76 | 120.43 | 404,250 | +1.88(+1.59%) |
Jun 04, 2024 | 120.59 | 121.33 | 118.47 | 118.55 | 629,038 | -1.74(-1.45%) |