Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 109.99 | 111.19 | 109.31 | 109.62 | 732,283 | +0.39(+0.36%) |
Aug 22, 2024 | 109.71 | 109.91 | 108.62 | 109.23 | 704,468 | -0.32(-0.29%) |
Aug 21, 2024 | 108.67 | 109.71 | 107.58 | 109.55 | 671,926 | +1.04(+0.96%) |
Aug 20, 2024 | 109.19 | 109.50 | 108.41 | 108.51 | 627,184 | -0.90(-0.82%) |
Aug 19, 2024 | 108.86 | 109.55 | 107.74 | 109.41 | 790,022 | +0.63(+0.58%) |
Aug 16, 2024 | 108.23 | 108.94 | 107.31 | 108.78 | 828,525 | +0.54(+0.50%) |
Aug 15, 2024 | 107.37 | 108.55 | 107.05 | 108.24 | 806,468 | +2.31(+2.18%) |
Aug 14, 2024 | 105.83 | 106.39 | 105.48 | 105.93 | 802,190 | +0.50(+0.47%) |
Aug 13, 2024 | 105.56 | 105.56 | 104.43 | 105.43 | 689,103 | +0.79(+0.75%) |
Aug 12, 2024 | 105.72 | 105.90 | 104.42 | 104.64 | 1,262,138 | -0.71(-0.67%) |
Aug 09, 2024 | 104.85 | 105.87 | 104.42 | 105.35 | 682,993 | +0.51(+0.49%) |
Aug 08, 2024 | 104.36 | 105.19 | 104.01 | 104.84 | 859,776 | +2.01(+1.95%) |
Aug 07, 2024 | 105.87 | 106.19 | 102.70 | 102.83 | 1,072,803 | -1.06(-1.02%) |
Aug 06, 2024 | 103.37 | 105.61 | 103.08 | 103.89 | 1,180,175 | +0.73(+0.71%) |
Aug 05, 2024 | 103.80 | 104.95 | 100.49 | 103.16 | 2,308,237 | -3.31(-3.11%) |
Aug 02, 2024 | 110.00 | 110.14 | 105.66 | 106.47 | 1,989,333 | -5.56(-4.96%) |
Aug 01, 2024 | 113.93 | 114.47 | 111.11 | 112.03 | 1,284,263 | -2.18(-1.91%) |
Jul 31, 2024 | 113.38 | 115.33 | 113.38 | 114.21 | 2,012,858 | +1.51(+1.34%) |
Jul 30, 2024 | 113.80 | 115.02 | 112.60 | 112.70 | 1,207,139 | -0.40(-0.35%) |
Jul 29, 2024 | 111.78 | 113.22 | 110.31 | 113.10 | 1,910,554 | +1.02(+0.91%) |
Jul 26, 2024 | 113.21 | 113.38 | 109.54 | 112.08 | 1,972,653 | -3.41(-2.95%) |
Jul 25, 2024 | 115.00 | 117.70 | 114.19 | 115.49 | 1,391,405 | +1.11(+0.97%) |
Jul 24, 2024 | 116.62 | 117.48 | 113.89 | 114.38 | 1,384,067 | -2.63(-2.25%) |
Jul 23, 2024 | 115.69 | 117.46 | 115.11 | 117.01 | 921,746 | +1.04(+0.90%) |
Jul 22, 2024 | 115.69 | 116.35 | 114.54 | 115.97 | 814,979 | +1.18(+1.03%) |
Jul 19, 2024 | 116.84 | 116.84 | 114.60 | 114.79 | 820,771 | -1.87(-1.60%) |
Jul 18, 2024 | 117.76 | 120.08 | 116.32 | 116.66 | 835,545 | -1.49(-1.26%) |
Jul 17, 2024 | 120.38 | 121.05 | 117.98 | 118.15 | 1,281,026 | -2.60(-2.15%) |
Jul 16, 2024 | 119.12 | 121.17 | 118.84 | 120.75 | 972,963 | +2.01(+1.69%) |
Jul 15, 2024 | 118.40 | 119.67 | 118.22 | 118.74 | 894,846 | +0.72(+0.61%) |
Jul 12, 2024 | 118.04 | 118.77 | 117.41 | 118.02 | 797,537 | +0.85(+0.73%) |
Jul 11, 2024 | 117.57 | 119.01 | 116.79 | 117.17 | 843,280 | +1.09(+0.94%) |
Jul 10, 2024 | 114.85 | 116.14 | 114.60 | 116.08 | 623,759 | +1.61(+1.41%) |
Jul 09, 2024 | 114.68 | 115.18 | 114.12 | 114.47 | 904,757 | -0.20(-0.17%) |
Jul 08, 2024 | 115.01 | 115.51 | 114.03 | 114.67 | 727,156 | -0.12(-0.10%) |
Jul 05, 2024 | 115.29 | 115.29 | 114.08 | 114.79 | 853,887 | -0.98(-0.85%) |
Jul 03, 2024 | 114.61 | 116.20 | 114.24 | 115.77 | 839,480 | +1.17(+1.02%) |
Jul 02, 2024 | 113.91 | 114.64 | 113.80 | 114.60 | 638,306 | +0.75(+0.66%) |
Jul 01, 2024 | 115.61 | 116.00 | 113.60 | 113.85 | 861,486 | -1.46(-1.27%) |
Jun 28, 2024 | 115.86 | 116.58 | 114.84 | 115.31 | 1,598,509 | -0.12(-0.10%) |
Jun 27, 2024 | 116.63 | 116.69 | 115.17 | 115.43 | 884,283 | -1.08(-0.93%) |
Jun 26, 2024 | 116.82 | 117.81 | 116.34 | 116.51 | 860,701 | -0.90(-0.77%) |
Jun 25, 2024 | 118.89 | 118.89 | 116.54 | 117.41 | 804,549 | -1.47(-1.24%) |
Jun 24, 2024 | 118.29 | 119.72 | 118.10 | 118.88 | 866,268 | +0.46(+0.39%) |
Jun 21, 2024 | 118.20 | 118.56 | 117.42 | 118.42 | 1,675,879 | +0.23(+0.19%) |
Jun 20, 2024 | 117.10 | 118.66 | 116.70 | 118.19 | 1,032,564 | +0.62(+0.53%) |
Jun 18, 2024 | 117.00 | 118.15 | 116.57 | 117.57 | 910,101 | +0.53(+0.45%) |
Jun 17, 2024 | 114.49 | 117.09 | 113.93 | 117.04 | 858,969 | +2.14(+1.86%) |
Jun 14, 2024 | 113.85 | 114.98 | 113.36 | 114.90 | 768,642 | -0.43(-0.37%) |
Jun 13, 2024 | 116.42 | 116.49 | 114.67 | 115.33 | 1,088,774 | -1.80(-1.54%) |
Jun 12, 2024 | 116.20 | 119.26 | 115.98 | 117.13 | 1,774,900 | +3.86(+3.41%) |
Jun 11, 2024 | 113.16 | 113.64 | 112.61 | 113.27 | 876,725 | -0.57(-0.50%) |
Jun 10, 2024 | 113.97 | 114.81 | 113.13 | 113.85 | 871,616 | -0.47(-0.42%) |
Jun 07, 2024 | 114.08 | 114.92 | 113.24 | 114.32 | 656,803 | -0.67(-0.59%) |
Jun 06, 2024 | 115.21 | 115.64 | 114.16 | 114.99 | 644,705 | -0.62(-0.54%) |
Jun 05, 2024 | 115.66 | 115.66 | 114.31 | 115.62 | 995,225 | +0.29(+0.25%) |
Jun 04, 2024 | 114.93 | 116.52 | 114.93 | 115.33 | 999,266 | -0.26(-0.22%) |