Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 119.39 | 120.63 | 118.86 | 120.18 | 2,372,490 | +1.10(+0.92%) |
Aug 16, 2024 | 120.21 | 120.55 | 118.72 | 119.08 | 2,462,907 | -1.14(-0.95%) |
Aug 15, 2024 | 120.00 | 120.91 | 118.49 | 120.22 | 2,972,200 | +1.84(+1.55%) |
Aug 14, 2024 | 116.00 | 118.79 | 115.89 | 118.38 | 3,052,252 | +2.57(+2.22%) |
Aug 13, 2024 | 113.69 | 115.88 | 113.62 | 115.81 | 2,709,994 | +3.12(+2.77%) |
Aug 12, 2024 | 114.00 | 114.39 | 112.19 | 112.69 | 2,613,361 | -1.18(-1.04%) |
Aug 09, 2024 | 113.49 | 114.16 | 112.32 | 113.87 | 2,052,293 | +1.09(+0.97%) |
Aug 08, 2024 | 110.55 | 113.47 | 109.48 | 112.78 | 3,774,024 | +3.99(+3.67%) |
Aug 07, 2024 | 111.43 | 112.98 | 108.33 | 108.79 | 3,832,182 | -0.81(-0.74%) |
Aug 06, 2024 | 107.50 | 111.75 | 107.22 | 109.60 | 5,872,860 | +3.37(+3.17%) |
Aug 05, 2024 | 101.81 | 108.54 | 98.25 | 106.23 | 8,356,387 | -2.39(-2.20%) |
Aug 02, 2024 | 116.84 | 116.85 | 108.43 | 108.62 | 7,442,025 | -11.13(-9.29%) |
Aug 01, 2024 | 123.77 | 124.14 | 118.69 | 119.75 | 5,307,822 | -3.70(-3.00%) |
Jul 31, 2024 | 125.96 | 128.79 | 123.01 | 123.45 | 6,603,627 | +3.46(+2.88%) |
Jul 30, 2024 | 119.75 | 121.41 | 118.57 | 119.99 | 3,728,208 | +1.39(+1.17%) |
Jul 29, 2024 | 119.38 | 119.38 | 116.93 | 118.60 | 4,037,439 | +0.09(+0.08%) |
Jul 26, 2024 | 119.46 | 120.14 | 118.04 | 118.51 | 3,480,323 | +1.80(+1.54%) |
Jul 25, 2024 | 115.85 | 118.99 | 113.59 | 116.71 | 4,109,468 | +0.98(+0.85%) |
Jul 24, 2024 | 117.43 | 119.14 | 115.51 | 115.73 | 3,606,742 | -2.23(-1.89%) |
Jul 23, 2024 | 117.65 | 119.86 | 117.30 | 117.96 | 3,173,410 | +0.09(+0.08%) |
Jul 22, 2024 | 116.55 | 118.12 | 115.69 | 117.87 | 4,145,473 | +2.72(+2.36%) |
Jul 19, 2024 | 115.29 | 116.84 | 114.12 | 115.15 | 2,826,651 | +0.24(+0.21%) |
Jul 18, 2024 | 113.73 | 116.95 | 112.67 | 114.91 | 4,616,663 | +1.13(+0.99%) |
Jul 17, 2024 | 115.31 | 116.06 | 112.84 | 113.78 | 3,955,257 | -2.89(-2.48%) |
Jul 16, 2024 | 115.43 | 117.07 | 114.81 | 116.67 | 3,992,589 | +1.71(+1.49%) |
Jul 15, 2024 | 112.20 | 115.00 | 112.20 | 114.96 | 3,618,274 | +4.22(+3.81%) |
Jul 12, 2024 | 108.70 | 111.75 | 108.01 | 110.74 | 2,838,484 | +1.89(+1.74%) |
Jul 11, 2024 | 110.00 | 110.65 | 108.57 | 108.85 | 4,103,251 | -0.60(-0.55%) |
Jul 10, 2024 | 106.64 | 109.56 | 106.01 | 109.45 | 3,297,259 | +3.87(+3.67%) |
Jul 09, 2024 | 105.20 | 106.61 | 104.10 | 105.58 | 2,796,551 | +0.51(+0.49%) |
Jul 08, 2024 | 106.13 | 106.82 | 104.71 | 105.07 | 1,941,794 | -1.01(-0.95%) |
Jul 05, 2024 | 105.66 | 106.12 | 104.08 | 106.08 | 2,250,626 | +0.02(+0.02%) |
Jul 03, 2024 | 106.54 | 106.99 | 105.28 | 106.06 | 1,252,157 | +0.13(+0.12%) |
Jul 02, 2024 | 104.20 | 105.97 | 103.63 | 105.93 | 3,318,775 | +1.42(+1.36%) |
Jul 01, 2024 | 106.65 | 107.37 | 103.92 | 104.51 | 3,445,800 | -0.73(-0.69%) |
Jun 28, 2024 | 106.10 | 107.88 | 105.05 | 105.24 | 17,507,500 | -0.62(-0.59%) |
Jun 27, 2024 | 105.36 | 106.33 | 104.50 | 105.86 | 3,567,623 | +0.08(+0.08%) |
Jun 26, 2024 | 106.88 | 107.35 | 105.50 | 105.78 | 4,425,830 | -1.64(-1.53%) |
Jun 25, 2024 | 106.99 | 107.97 | 106.54 | 107.42 | 4,751,230 | -0.05(-0.05%) |
Jun 24, 2024 | 108.52 | 110.30 | 107.47 | 107.47 | 9,103,763 | -1.35(-1.24%) |
Jun 21, 2024 | 110.00 | 110.00 | 105.93 | 108.82 | 145,610,032 | -1.23(-1.12%) |
Jun 20, 2024 | 110.31 | 111.53 | 109.19 | 110.05 | 7,440,857 | -0.43(-0.39%) |
Jun 18, 2024 | 110.68 | 111.72 | 110.02 | 110.48 | 5,160,127 | +0.31(+0.28%) |
Jun 17, 2024 | 110.12 | 111.00 | 108.25 | 110.17 | 5,211,169 | +0.99(+0.91%) |
Jun 14, 2024 | 108.20 | 109.64 | 107.84 | 109.18 | 5,069,638 | -0.18(-0.16%) |
Jun 13, 2024 | 111.32 | 111.68 | 109.19 | 109.36 | 6,530,412 | -2.13(-1.91%) |
Jun 12, 2024 | 113.70 | 113.91 | 110.69 | 111.49 | 6,714,186 | +1.28(+1.16%) |
Jun 11, 2024 | 108.45 | 110.47 | 107.36 | 110.21 | 8,319,682 | +1.26(+1.16%) |
Jun 10, 2024 | 105.10 | 110.72 | 104.00 | 108.95 | 20,404,144 | +10.96(+11.18%) |
Jun 07, 2024 | 97.82 | 99.99 | 96.43 | 97.99 | 4,983,232 | -1.50(-1.51%) |
Jun 06, 2024 | 103.54 | 103.95 | 98.83 | 99.49 | 5,002,583 | -3.91(-3.78%) |
Jun 05, 2024 | 102.05 | 103.63 | 100.36 | 103.40 | 2,825,659 | +2.09(+2.06%) |
Jun 04, 2024 | 102.48 | 103.29 | 100.96 | 101.31 | 3,320,461 | -1.86(-1.80%) |