Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 111.00 | 112.06 | 108.38 | 111.87 | 8,366,076 | +0.57(+0.51%) |
Aug 16, 2024 | 108.90 | 112.16 | 108.06 | 111.30 | 11,632,620 | +1.09(+0.99%) |
Aug 15, 2024 | 107.06 | 110.96 | 105.41 | 110.21 | 17,725,152 | +7.26(+7.05%) |
Aug 14, 2024 | 101.06 | 104.37 | 100.31 | 102.95 | 12,132,049 | +3.01(+3.01%) |
Aug 13, 2024 | 97.10 | 101.49 | 96.57 | 99.94 | 14,920,782 | +4.67(+4.90%) |
Aug 12, 2024 | 92.20 | 97.90 | 91.83 | 95.27 | 9,870,447 | +2.72(+2.94%) |
Aug 09, 2024 | 89.48 | 93.43 | 88.57 | 92.55 | 8,405,053 | +1.09(+1.19%) |
Aug 08, 2024 | 89.77 | 91.70 | 88.45 | 91.46 | 10,227,927 | +3.57(+4.06%) |
Aug 07, 2024 | 90.37 | 93.03 | 86.93 | 87.89 | 21,530,716 | -6.78(-7.16%) |
Aug 06, 2024 | 98.66 | 99.27 | 93.34 | 94.67 | 15,454,172 | -3.51(-3.58%) |
Aug 05, 2024 | 90.48 | 99.89 | 90.13 | 98.18 | 13,125,801 | -4.11(-4.02%) |
Aug 02, 2024 | 101.70 | 103.80 | 99.93 | 102.29 | 11,833,129 | -6.14(-5.66%) |
Aug 01, 2024 | 112.93 | 115.21 | 107.53 | 108.43 | 9,162,160 | -5.25(-4.62%) |
Jul 31, 2024 | 114.76 | 116.60 | 112.20 | 113.68 | 11,317,203 | +5.07(+4.67%) |
Jul 30, 2024 | 112.31 | 113.25 | 105.77 | 108.61 | 11,905,721 | -2.59(-2.33%) |
Jul 29, 2024 | 114.36 | 115.50 | 110.95 | 111.20 | 7,524,959 | -2.36(-2.08%) |
Jul 26, 2024 | 114.25 | 114.72 | 111.55 | 113.56 | 8,419,950 | +2.13(+1.91%) |
Jul 25, 2024 | 116.00 | 116.00 | 110.33 | 111.43 | 17,358,090 | -4.69(-4.04%) |
Jul 24, 2024 | 123.53 | 123.53 | 115.89 | 116.12 | 15,584,536 | -9.73(-7.73%) |
Jul 23, 2024 | 126.95 | 128.15 | 125.35 | 125.85 | 5,939,456 | -2.44(-1.91%) |
Jul 22, 2024 | 127.73 | 129.42 | 126.64 | 128.29 | 6,274,912 | +2.94(+2.35%) |
Jul 19, 2024 | 124.98 | 127.44 | 123.84 | 125.36 | 6,956,884 | +0.45(+0.36%) |
Jul 18, 2024 | 126.19 | 126.50 | 121.61 | 124.91 | 9,687,106 | +0.17(+0.14%) |
Jul 17, 2024 | 127.70 | 129.32 | 124.24 | 124.74 | 18,942,874 | -9.06(-6.77%) |
Jul 16, 2024 | 137.16 | 137.25 | 131.93 | 133.80 | 10,281,213 | -2.95(-2.16%) |
Jul 15, 2024 | 140.26 | 140.60 | 136.05 | 136.75 | 8,086,485 | -2.34(-1.68%) |
Jul 12, 2024 | 139.12 | 141.05 | 137.03 | 139.09 | 7,402,003 | -1.15(-0.82%) |
Jul 11, 2024 | 145.06 | 145.94 | 138.94 | 140.23 | 8,270,691 | -5.03(-3.46%) |
Jul 10, 2024 | 145.78 | 146.72 | 141.34 | 145.27 | 7,406,355 | +0.03(+0.02%) |
Jul 09, 2024 | 145.56 | 149.71 | 143.34 | 145.24 | 11,444,739 | -0.23(-0.16%) |
Jul 08, 2024 | 139.52 | 146.62 | 138.72 | 145.47 | 12,389,796 | +6.99(+5.04%) |
Jul 05, 2024 | 141.71 | 142.27 | 137.83 | 138.48 | 8,932,099 | -3.70(-2.60%) |
Jul 03, 2024 | 147.18 | 148.95 | 140.10 | 142.18 | 13,220,215 | -0.80(-0.56%) |
Jul 02, 2024 | 139.74 | 143.04 | 139.44 | 142.97 | 7,770,976 | +0.65(+0.46%) |
Jul 01, 2024 | 137.00 | 144.19 | 133.17 | 142.33 | 11,598,333 | +4.89(+3.56%) |
Jun 28, 2024 | 139.05 | 141.28 | 135.74 | 137.43 | 20,644,994 | -1.52(-1.09%) |
Jun 27, 2024 | 137.35 | 141.34 | 137.12 | 138.95 | 9,509,446 | +1.19(+0.86%) |
Jun 26, 2024 | 138.04 | 140.82 | 134.62 | 137.76 | 12,750,699 | -2.10(-1.50%) |
Jun 25, 2024 | 138.84 | 141.26 | 137.13 | 139.87 | 8,487,256 | +2.78(+2.03%) |
Jun 24, 2024 | 142.81 | 143.06 | 137.09 | 137.09 | 14,027,228 | -7.47(-5.17%) |
Jun 21, 2024 | 145.28 | 146.68 | 140.15 | 144.56 | 16,847,186 | -3.45(-2.33%) |
Jun 20, 2024 | 156.09 | 160.96 | 144.52 | 148.01 | 40,082,884 | -0.63(-0.42%) |
Jun 18, 2024 | 143.08 | 153.61 | 142.81 | 148.63 | 33,643,676 | +7.09(+5.01%) |
Jun 17, 2024 | 136.66 | 144.24 | 136.56 | 141.54 | 26,990,884 | +7.03(+5.22%) |
Jun 14, 2024 | 132.91 | 135.06 | 130.84 | 134.51 | 13,040,437 | -0.04(-0.03%) |
Jun 13, 2024 | 131.53 | 135.72 | 131.34 | 134.55 | 16,114,672 | +3.20(+2.44%) |
Jun 12, 2024 | 132.37 | 132.48 | 129.65 | 131.35 | 11,456,394 | +0.17(+0.13%) |
Jun 11, 2024 | 131.04 | 134.38 | 129.57 | 131.19 | 9,199,586 | -0.81(-0.61%) |
Jun 10, 2024 | 128.55 | 134.99 | 127.96 | 131.99 | 14,051,632 | +2.47(+1.91%) |
Jun 07, 2024 | 131.04 | 133.60 | 127.15 | 129.52 | 19,665,742 | -3.98(-2.98%) |
Jun 06, 2024 | 135.78 | 136.23 | 131.70 | 133.50 | 13,963,059 | -3.69(-2.69%) |
Jun 05, 2024 | 135.48 | 138.92 | 132.49 | 137.18 | 19,200,842 | +1.89(+1.40%) |
Jun 04, 2024 | 131.74 | 138.50 | 131.42 | 135.29 | 22,382,602 | +3.72(+2.83%) |