Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 106.46 | 106.96 | 105.56 | 106.19 | 810,917 | +0.91(+0.86%) |
Aug 22, 2024 | 106.26 | 106.71 | 105.14 | 105.28 | 755,893 | +0.07(+0.07%) |
Aug 21, 2024 | 105.70 | 106.16 | 104.78 | 105.21 | 482,774 | +0.96(+0.92%) |
Aug 20, 2024 | 105.05 | 105.50 | 104.05 | 104.25 | 677,247 | -1.66(-1.57%) |
Aug 19, 2024 | 104.97 | 106.11 | 104.87 | 105.91 | 1,068,380 | +0.61(+0.58%) |
Aug 16, 2024 | 105.15 | 105.76 | 105.09 | 105.30 | 599,290 | -0.45(-0.43%) |
Aug 15, 2024 | 105.03 | 106.09 | 105.03 | 105.75 | 796,319 | +3.80(+3.73%) |
Aug 14, 2024 | 101.84 | 102.08 | 100.64 | 101.95 | 683,217 | +0.84(+0.83%) |
Aug 13, 2024 | 100.29 | 101.21 | 100.13 | 101.11 | 728,335 | +2.63(+2.67%) |
Aug 12, 2024 | 98.64 | 99.37 | 98.29 | 98.48 | 858,317 | +0.96(+0.98%) |
Aug 09, 2024 | 97.00 | 97.66 | 96.29 | 97.52 | 887,360 | -0.42(-0.43%) |
Aug 08, 2024 | 97.80 | 98.41 | 96.71 | 97.94 | 1,128,534 | +2.52(+2.64%) |
Aug 07, 2024 | 98.09 | 98.50 | 95.38 | 95.42 | 2,748,634 | +3.41(+3.71%) |
Aug 06, 2024 | 90.65 | 93.09 | 89.56 | 92.01 | 2,389,695 | +0.58(+0.63%) |
Aug 05, 2024 | 86.21 | 93.26 | 85.30 | 91.43 | 6,266,266 | -5.16(-5.34%) |
Aug 02, 2024 | 98.37 | 98.66 | 95.63 | 96.59 | 3,856,868 | -7.80(-7.47%) |
Aug 01, 2024 | 106.40 | 106.75 | 103.17 | 104.39 | 1,908,019 | -5.24(-4.78%) |
Jul 31, 2024 | 110.25 | 110.50 | 109.20 | 109.63 | 1,014,744 | +0.41(+0.38%) |
Jul 30, 2024 | 110.06 | 110.25 | 108.70 | 109.22 | 813,198 | -0.37(-0.34%) |
Jul 29, 2024 | 109.70 | 109.78 | 109.11 | 109.59 | 655,456 | +0.55(+0.50%) |
Jul 26, 2024 | 108.62 | 109.39 | 108.40 | 109.04 | 1,550,398 | +1.57(+1.46%) |
Jul 25, 2024 | 107.27 | 108.43 | 106.39 | 107.47 | 1,382,043 | -1.83(-1.67%) |
Jul 24, 2024 | 110.42 | 110.44 | 109.25 | 109.30 | 1,603,182 | -3.30(-2.93%) |
Jul 23, 2024 | 112.88 | 112.95 | 112.53 | 112.60 | 410,259 | -0.85(-0.75%) |
Jul 22, 2024 | 113.18 | 113.50 | 112.96 | 113.45 | 452,838 | +0.04(+0.04%) |
Jul 19, 2024 | 113.75 | 113.86 | 113.15 | 113.41 | 800,841 | -0.60(-0.53%) |
Jul 18, 2024 | 114.74 | 114.93 | 113.79 | 114.01 | 885,985 | -0.58(-0.51%) |
Jul 17, 2024 | 114.84 | 115.17 | 114.45 | 114.59 | 2,373,831 | -2.12(-1.82%) |
Jul 16, 2024 | 115.78 | 116.77 | 115.71 | 116.71 | 965,479 | +2.01(+1.75%) |
Jul 15, 2024 | 115.30 | 115.30 | 114.45 | 114.70 | 924,993 | -0.32(-0.28%) |
Jul 12, 2024 | 114.87 | 115.42 | 114.82 | 115.02 | 644,144 | -0.31(-0.27%) |
Jul 11, 2024 | 116.01 | 116.01 | 115.15 | 115.33 | 1,687,169 | -2.18(-1.86%) |
Jul 10, 2024 | 117.05 | 117.80 | 117.05 | 117.51 | 925,122 | +2.31(+2.01%) |
Jul 09, 2024 | 115.22 | 115.43 | 115.06 | 115.20 | 999,037 | +0.54(+0.47%) |
Jul 08, 2024 | 114.93 | 115.18 | 114.60 | 114.66 | 368,137 | -0.54(-0.47%) |
Jul 05, 2024 | 115.53 | 115.53 | 115.06 | 115.20 | 752,576 | -0.37(-0.32%) |
Jul 03, 2024 | 115.10 | 115.57 | 115.01 | 115.57 | 486,998 | +1.13(+0.99%) |
Jul 02, 2024 | 113.92 | 114.55 | 113.72 | 114.44 | 736,722 | +1.75(+1.55%) |
Jul 01, 2024 | 113.26 | 113.54 | 112.56 | 112.69 | 1,506,256 | -0.13(-0.12%) |
Jun 28, 2024 | 112.44 | 113.28 | 112.33 | 112.82 | 888,112 | +1.18(+1.06%) |
Jun 27, 2024 | 111.24 | 111.78 | 111.10 | 111.64 | 358,706 | +0.62(+0.56%) |
Jun 26, 2024 | 110.77 | 111.20 | 110.61 | 111.02 | 504,868 | +0.39(+0.35%) |
Jun 25, 2024 | 110.52 | 110.82 | 110.24 | 110.63 | 1,772,924 | +1.88(+1.73%) |
Jun 24, 2024 | 108.69 | 109.19 | 108.57 | 108.75 | 868,658 | +0.90(+0.83%) |
Jun 21, 2024 | 107.49 | 107.97 | 107.33 | 107.86 | 295,501 | -0.29(-0.27%) |
Jun 20, 2024 | 107.80 | 108.23 | 107.63 | 108.14 | 842,935 | +0.57(+0.53%) |
Jun 18, 2024 | 107.30 | 107.63 | 107.22 | 107.58 | 771,067 | +0.07(+0.07%) |
Jun 17, 2024 | 106.89 | 107.62 | 106.77 | 107.51 | 631,020 | -0.75(-0.69%) |
Jun 14, 2024 | 108.06 | 108.28 | 107.75 | 108.25 | 476,788 | +0.44(+0.41%) |
Jun 13, 2024 | 108.36 | 108.46 | 107.20 | 107.82 | 698,072 | -2.19(-1.99%) |
Jun 12, 2024 | 110.06 | 110.31 | 109.74 | 110.01 | 307,844 | +0.59(+0.54%) |
Jun 11, 2024 | 109.68 | 109.77 | 109.19 | 109.42 | 316,344 | -1.12(-1.02%) |
Jun 10, 2024 | 110.07 | 110.76 | 109.98 | 110.54 | 490,012 | +1.28(+1.17%) |
Jun 07, 2024 | 109.30 | 109.81 | 109.02 | 109.26 | 377,735 | +0.13(+0.12%) |
Jun 06, 2024 | 109.48 | 109.48 | 108.87 | 109.13 | 574,792 | -0.15(-0.14%) |
Jun 05, 2024 | 108.96 | 109.30 | 108.68 | 109.28 | 1,460,936 | -0.04(-0.04%) |
Jun 04, 2024 | 109.70 | 109.73 | 109.08 | 109.32 | 517,360 | -1.23(-1.12%) |