Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 116.44 | 117.55 | 116.21 | 116.89 | 657,157 | +0.92(+0.79%) |
Aug 13, 2024 | 115.81 | 116.49 | 114.39 | 115.97 | 626,751 | +0.62(+0.54%) |
Aug 12, 2024 | 116.00 | 116.15 | 114.19 | 115.35 | 563,360 | -0.05(-0.04%) |
Aug 09, 2024 | 113.44 | 115.47 | 112.51 | 115.40 | 597,020 | +2.12(+1.87%) |
Aug 08, 2024 | 111.79 | 113.92 | 111.02 | 113.28 | 802,980 | +2.65(+2.40%) |
Aug 07, 2024 | 110.72 | 111.86 | 109.83 | 110.63 | 694,951 | +0.63(+0.57%) |
Aug 06, 2024 | 106.81 | 110.60 | 106.81 | 110.00 | 778,972 | +3.09(+2.89%) |
Aug 05, 2024 | 106.46 | 108.57 | 104.99 | 106.91 | 711,965 | -2.96(-2.69%) |
Aug 02, 2024 | 109.39 | 110.14 | 108.28 | 109.87 | 633,051 | -0.82(-0.74%) |
Aug 01, 2024 | 111.86 | 112.88 | 110.36 | 110.69 | 444,272 | -0.99(-0.89%) |
Jul 31, 2024 | 110.94 | 112.94 | 110.55 | 111.68 | 1,181,370 | +1.56(+1.42%) |
Jul 30, 2024 | 107.95 | 110.25 | 107.95 | 110.12 | 646,500 | +2.69(+2.50%) |
Jul 29, 2024 | 106.46 | 107.70 | 105.92 | 107.43 | 770,812 | +0.59(+0.55%) |
Jul 26, 2024 | 105.48 | 107.15 | 104.92 | 106.84 | 1,144,884 | +1.85(+1.76%) |
Jul 25, 2024 | 104.61 | 107.43 | 104.21 | 104.99 | 1,975,238 | -3.11(-2.88%) |
Jul 24, 2024 | 109.30 | 109.59 | 107.60 | 108.10 | 1,153,080 | -1.87(-1.70%) |
Jul 23, 2024 | 110.78 | 111.75 | 109.69 | 109.97 | 794,130 | +0.09(+0.08%) |
Jul 22, 2024 | 110.00 | 110.50 | 109.05 | 109.88 | 747,773 | +0.48(+0.44%) |
Jul 19, 2024 | 109.10 | 109.62 | 108.20 | 109.40 | 892,842 | +0.40(+0.37%) |
Jul 18, 2024 | 108.82 | 109.40 | 108.50 | 109.00 | 739,328 | +0.99(+0.92%) |
Jul 17, 2024 | 107.79 | 108.41 | 106.50 | 108.01 | 967,625 | +0.26(+0.24%) |
Jul 16, 2024 | 106.79 | 107.82 | 106.50 | 107.75 | 535,180 | +1.10(+1.03%) |
Jul 15, 2024 | 105.07 | 107.66 | 105.07 | 106.65 | 851,380 | +1.71(+1.63%) |
Jul 12, 2024 | 105.09 | 105.63 | 104.61 | 104.94 | 589,102 | -0.06(-0.06%) |
Jul 11, 2024 | 105.11 | 105.34 | 103.77 | 105.00 | 1,060,699 | -0.05(-0.05%) |
Jul 10, 2024 | 104.58 | 105.85 | 104.44 | 105.05 | 631,145 | +0.80(+0.77%) |
Jul 09, 2024 | 105.10 | 105.18 | 103.43 | 104.25 | 661,610 | -0.85(-0.81%) |
Jul 08, 2024 | 106.49 | 106.67 | 104.94 | 105.10 | 627,405 | -1.39(-1.31%) |
Jul 05, 2024 | 106.58 | 106.86 | 105.69 | 106.49 | 549,359 | -0.09(-0.08%) |
Jul 03, 2024 | 105.55 | 106.88 | 102.12 | 106.58 | 332,548 | +0.83(+0.78%) |
Jul 02, 2024 | 105.75 | 107.11 | 105.51 | 105.75 | 704,599 | +0.67(+0.64%) |
Jul 01, 2024 | 106.36 | 106.51 | 104.22 | 105.08 | 611,931 | -0.92(-0.87%) |
Jun 28, 2024 | 106.22 | 106.86 | 105.09 | 106.00 | 1,366,938 | -0.69(-0.65%) |
Jun 27, 2024 | 105.98 | 107.35 | 105.05 | 106.69 | 583,921 | +0.71(+0.67%) |
Jun 26, 2024 | 103.36 | 106.25 | 102.79 | 105.98 | 737,437 | +2.09(+2.01%) |
Jun 25, 2024 | 104.54 | 104.86 | 103.52 | 103.89 | 780,334 | -0.51(-0.49%) |
Jun 24, 2024 | 106.01 | 106.98 | 104.28 | 104.40 | 563,124 | -1.32(-1.25%) |
Jun 21, 2024 | 105.72 | 105.95 | 104.66 | 105.72 | 1,050,716 | -0.14(-0.13%) |
Jun 20, 2024 | 103.86 | 105.91 | 103.29 | 105.86 | 631,027 | +0.78(+0.74%) |
Jun 18, 2024 | 104.01 | 106.06 | 103.19 | 105.08 | 593,823 | +1.08(+1.04%) |
Jun 17, 2024 | 104.37 | 105.06 | 103.64 | 104.00 | 822,771 | -0.31(-0.30%) |
Jun 14, 2024 | 101.03 | 104.63 | 101.03 | 104.31 | 757,012 | +2.84(+2.80%) |
Jun 13, 2024 | 103.31 | 104.41 | 101.16 | 101.47 | 794,335 | -2.07(-2.00%) |
Jun 12, 2024 | 105.40 | 105.50 | 103.07 | 103.54 | 615,555 | -1.35(-1.29%) |
Jun 11, 2024 | 104.07 | 105.48 | 103.93 | 104.89 | 839,252 | +0.14(+0.13%) |
Jun 10, 2024 | 105.27 | 107.77 | 104.45 | 104.75 | 932,695 | -0.56(-0.53%) |
Jun 07, 2024 | 105.70 | 106.71 | 105.08 | 105.31 | 840,001 | -0.87(-0.82%) |
Jun 06, 2024 | 107.50 | 107.53 | 105.53 | 106.18 | 929,367 | -1.03(-0.96%) |
Jun 05, 2024 | 107.79 | 108.17 | 106.01 | 107.21 | 674,913 | -0.73(-0.68%) |
Jun 04, 2024 | 106.99 | 108.29 | 106.54 | 107.94 | 662,898 | +0.85(+0.79%) |