Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 103.04 | 104.41 | 100.31 | 102.85 | 25,465,124 | -1.41(-1.35%) |
Aug 22, 2024 | 108.95 | 111.00 | 103.96 | 104.26 | 17,953,388 | -4.07(-3.76%) |
Aug 21, 2024 | 108.16 | 108.40 | 106.21 | 108.33 | 13,648,469 | +0.34(+0.31%) |
Aug 20, 2024 | 108.33 | 109.19 | 106.16 | 107.99 | 16,050,890 | -0.64(-0.59%) |
Aug 19, 2024 | 107.25 | 108.72 | 104.76 | 108.63 | 15,728,396 | +0.64(+0.59%) |
Aug 16, 2024 | 106.83 | 109.47 | 105.35 | 107.99 | 18,383,338 | +1.04(+0.97%) |
Aug 15, 2024 | 103.51 | 108.05 | 102.75 | 106.95 | 29,097,764 | +6.54(+6.51%) |
Aug 14, 2024 | 101.00 | 101.95 | 98.07 | 100.41 | 22,454,552 | +2.97(+3.05%) |
Aug 13, 2024 | 96.61 | 97.78 | 94.91 | 97.44 | 23,544,980 | +2.80(+2.96%) |
Aug 12, 2024 | 93.10 | 96.53 | 92.63 | 94.64 | 18,872,318 | +1.56(+1.68%) |
Aug 09, 2024 | 91.79 | 94.53 | 91.45 | 93.08 | 21,627,232 | +1.01(+1.10%) |
Aug 08, 2024 | 88.48 | 92.85 | 88.03 | 92.07 | 24,734,468 | +5.27(+6.07%) |
Aug 07, 2024 | 93.38 | 93.58 | 86.58 | 86.80 | 29,455,142 | -2.20(-2.47%) |
Aug 06, 2024 | 89.20 | 90.86 | 87.15 | 89.00 | 26,396,600 | -1.42(-1.57%) |
Aug 05, 2024 | 87.63 | 92.25 | 84.91 | 90.42 | 36,932,912 | -2.28(-2.46%) |
Aug 02, 2024 | 97.16 | 97.69 | 91.07 | 92.70 | 36,046,944 | -8.81(-8.68%) |
Aug 01, 2024 | 107.18 | 107.86 | 99.95 | 101.51 | 31,616,556 | -8.31(-7.57%) |
Jul 31, 2024 | 109.85 | 111.34 | 107.75 | 109.82 | 26,451,688 | +7.26(+7.08%) |
Jul 30, 2024 | 109.00 | 109.25 | 102.17 | 102.56 | 23,863,936 | -5.29(-4.90%) |
Jul 29, 2024 | 110.54 | 111.03 | 107.14 | 107.85 | 13,504,944 | -1.56(-1.43%) |
Jul 26, 2024 | 110.00 | 110.63 | 107.78 | 109.41 | 18,547,972 | +1.96(+1.82%) |
Jul 25, 2024 | 106.80 | 110.70 | 105.04 | 107.45 | 29,056,828 | -2.83(-2.57%) |
Jul 24, 2024 | 111.47 | 114.04 | 110.00 | 110.28 | 25,191,942 | -3.97(-3.47%) |
Jul 23, 2024 | 115.13 | 116.33 | 113.83 | 114.25 | 14,632,411 | -1.03(-0.89%) |
Jul 22, 2024 | 115.36 | 115.58 | 113.64 | 115.28 | 23,833,196 | +1.02(+0.89%) |
Jul 19, 2024 | 116.69 | 117.21 | 113.85 | 114.26 | 18,050,980 | -3.19(-2.72%) |
Jul 18, 2024 | 120.50 | 121.64 | 114.09 | 117.45 | 30,389,048 | -2.05(-1.72%) |
Jul 17, 2024 | 122.58 | 123.03 | 119.23 | 119.50 | 31,389,664 | -7.99(-6.27%) |
Jul 16, 2024 | 130.42 | 130.97 | 127.24 | 127.49 | 21,275,420 | -3.38(-2.58%) |
Jul 15, 2024 | 133.91 | 135.35 | 130.03 | 130.87 | 20,389,980 | -2.68(-2.01%) |
Jul 12, 2024 | 131.75 | 134.43 | 130.72 | 133.55 | 20,726,928 | +3.32(+2.55%) |
Jul 11, 2024 | 136.36 | 136.43 | 130.07 | 130.23 | 25,377,234 | -6.16(-4.52%) |
Jul 10, 2024 | 133.10 | 136.50 | 132.70 | 136.39 | 22,434,880 | +5.25(+4.00%) |
Jul 09, 2024 | 131.75 | 135.21 | 130.88 | 131.14 | 21,879,488 | +0.45(+0.34%) |
Jul 08, 2024 | 131.29 | 133.27 | 130.09 | 130.69 | 20,474,948 | -0.80(-0.60%) |
Jul 05, 2024 | 136.70 | 137.01 | 130.80 | 131.49 | 30,131,064 | -5.21(-3.81%) |
Jul 03, 2024 | 132.54 | 136.70 | 132.31 | 136.70 | 14,519,904 | +4.23(+3.19%) |
Jul 02, 2024 | 129.80 | 132.59 | 129.31 | 132.47 | 20,781,896 | +1.07(+0.81%) |
Jul 01, 2024 | 130.39 | 131.97 | 127.16 | 131.41 | 24,757,920 | -0.01(-0.01%) |
Jun 28, 2024 | 132.70 | 135.30 | 130.64 | 131.41 | 39,210,056 | -0.70(-0.53%) |
Jun 27, 2024 | 135.67 | 137.27 | 130.97 | 132.11 | 68,148,632 | -10.12(-7.12%) |
Jun 26, 2024 | 142.91 | 143.94 | 139.42 | 142.24 | 54,934,368 | +1.24(+0.88%) |
Jun 25, 2024 | 139.95 | 141.01 | 137.63 | 141.00 | 32,267,366 | +2.11(+1.52%) |
Jun 24, 2024 | 142.32 | 142.71 | 137.77 | 138.89 | 32,397,174 | -0.53(-0.38%) |
Jun 21, 2024 | 137.53 | 142.47 | 135.58 | 139.42 | 51,261,044 | -4.65(-3.22%) |
Jun 20, 2024 | 156.87 | 157.15 | 142.78 | 144.06 | 41,266,436 | -9.25(-6.03%) |
Jun 18, 2024 | 151.61 | 157.40 | 151.38 | 153.32 | 42,229,956 | +5.62(+3.80%) |
Jun 17, 2024 | 145.45 | 148.62 | 142.02 | 147.70 | 23,906,310 | +6.47(+4.58%) |
Jun 14, 2024 | 141.68 | 142.36 | 139.53 | 141.24 | 14,040,737 | -1.78(-1.24%) |
Jun 13, 2024 | 142.66 | 144.09 | 140.14 | 143.01 | 16,309,045 | +2.39(+1.70%) |
Jun 12, 2024 | 138.39 | 141.59 | 136.71 | 140.63 | 16,968,488 | +5.68(+4.21%) |
Jun 11, 2024 | 135.20 | 135.73 | 131.66 | 134.95 | 14,132,631 | +0.25(+0.19%) |
Jun 10, 2024 | 129.60 | 135.55 | 129.60 | 134.70 | 14,672,393 | +3.88(+2.96%) |
Jun 07, 2024 | 130.10 | 132.42 | 129.51 | 130.83 | 12,150,136 | +0.87(+0.67%) |
Jun 06, 2024 | 133.72 | 134.01 | 129.07 | 129.96 | 15,508,495 | -3.64(-2.72%) |
Jun 05, 2024 | 128.69 | 133.75 | 127.54 | 133.59 | 22,309,520 | +7.06(+5.58%) |
Jun 04, 2024 | 127.24 | 127.75 | 125.31 | 126.53 | 13,360,670 | -1.53(-1.19%) |