Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 117.80 | 117.80 | 116.54 | 116.58 | 18,980 | -1.26(-1.07%) |
Aug 19, 2024 | 116.76 | 117.93 | 116.76 | 117.84 | 26,792 | +1.10(+0.94%) |
Aug 16, 2024 | 115.81 | 116.92 | 115.81 | 116.74 | 8,255 | +0.64(+0.55%) |
Aug 15, 2024 | 115.69 | 116.57 | 115.66 | 116.10 | 12,965 | +2.06(+1.81%) |
Aug 14, 2024 | 114.40 | 114.42 | 113.72 | 114.04 | 18,229 | +0.03(+0.03%) |
Aug 13, 2024 | 113.31 | 114.05 | 112.70 | 114.01 | 21,291 | +1.30(+1.15%) |
Aug 12, 2024 | 114.01 | 114.01 | 112.58 | 112.71 | 16,810 | -0.69(-0.61%) |
Aug 09, 2024 | 113.88 | 113.88 | 113.06 | 113.40 | 19,498 | -0.09(-0.08%) |
Aug 08, 2024 | 112.41 | 113.59 | 112.32 | 113.49 | 19,944 | +1.98(+1.78%) |
Aug 07, 2024 | 114.12 | 114.24 | 111.46 | 111.51 | 56,343 | -0.88(-0.78%) |
Aug 06, 2024 | 112.02 | 113.70 | 111.75 | 112.39 | 22,824 | +0.48(+0.43%) |
Aug 05, 2024 | 111.76 | 112.62 | 109.88 | 111.91 | 54,764 | -3.27(-2.83%) |
Aug 02, 2024 | 116.83 | 116.90 | 114.27 | 115.17 | 80,836 | -4.19(-3.51%) |
Aug 01, 2024 | 122.93 | 122.97 | 118.61 | 119.36 | 41,686 | -3.30(-2.69%) |
Jul 31, 2024 | 123.49 | 124.36 | 122.29 | 122.66 | 31,566 | +0.26(+0.21%) |
Jul 30, 2024 | 121.89 | 122.64 | 121.81 | 122.40 | 60,135 | +1.05(+0.87%) |
Jul 29, 2024 | 122.30 | 122.30 | 121.06 | 121.35 | 57,637 | -0.55(-0.45%) |
Jul 26, 2024 | 121.49 | 122.06 | 120.98 | 121.90 | 52,524 | +1.84(+1.53%) |
Jul 25, 2024 | 118.87 | 121.09 | 118.80 | 120.06 | 80,342 | +1.34(+1.13%) |
Jul 24, 2024 | 119.68 | 120.50 | 118.70 | 118.72 | 67,119 | -1.22(-1.02%) |
Jul 23, 2024 | 119.80 | 120.40 | 119.00 | 119.94 | 109,511 | +0.10(+0.08%) |
Jul 22, 2024 | 118.83 | 119.90 | 117.80 | 119.84 | 99,924 | +1.03(+0.87%) |
Jul 19, 2024 | 119.48 | 119.87 | 118.68 | 118.81 | 20,274 | -0.96(-0.80%) |
Jul 18, 2024 | 120.78 | 121.72 | 119.54 | 119.77 | 21,057 | -1.44(-1.19%) |
Jul 17, 2024 | 119.77 | 121.33 | 119.77 | 121.21 | 8,822 | +0.54(+0.45%) |
Jul 16, 2024 | 117.72 | 120.67 | 117.72 | 120.67 | 60,503 | +3.34(+2.85%) |
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 41,988 | +1.33(+1.15%) |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 5,924 | +0.60(+0.52%) |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 15,204 | +2.93(+2.60%) |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 4,321 | +1.15(+1.03%) |
Jul 09, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 17,814 | -0.26(-0.23%) |
Jul 08, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 11,007 | +0.31(+0.28%) |
Jul 05, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 17,993 | -1.34(-1.19%) |
Jul 03, 2024 | 112.68 | 113.12 | 112.55 | 112.61 | 4,365 | -0.04(-0.04%) |
Jul 02, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 8,321 | +0.22(+0.20%) |
Jul 01, 2024 | 113.45 | 113.93 | 112.38 | 112.43 | 42,198 | -0.64(-0.57%) |
Jun 28, 2024 | 112.15 | 113.38 | 112.15 | 113.07 | 13,000 | +1.21(+1.08%) |
Jun 27, 2024 | 111.95 | 111.95 | 111.40 | 111.86 | 12,380 | -0.11(-0.10%) |
Jun 26, 2024 | 111.83 | 111.97 | 111.35 | 111.97 | 33,964 | -0.07(-0.06%) |
Jun 25, 2024 | 113.26 | 113.26 | 111.78 | 112.03 | 23,758 | -1.25(-1.11%) |
Jun 24, 2024 | 112.22 | 113.67 | 112.22 | 113.29 | 11,508 | +1.15(+1.03%) |
Jun 21, 2024 | 112.15 | 112.17 | 111.85 | 112.13 | 17,571 | +0.21(+0.19%) |
Jun 20, 2024 | 111.55 | 112.17 | 111.55 | 111.92 | 32,345 | +0.54(+0.48%) |
Jun 18, 2024 | 111.21 | 111.68 | 111.21 | 111.39 | 7,268 | +0.28(+0.25%) |
Jun 17, 2024 | 109.94 | 111.15 | 109.77 | 111.11 | 13,813 | +0.98(+0.89%) |
Jun 14, 2024 | 110.52 | 110.52 | 109.73 | 110.13 | 8,695 | -1.57(-1.41%) |
Jun 13, 2024 | 112.71 | 112.71 | 111.19 | 111.71 | 26,060 | -1.11(-0.98%) |
Jun 12, 2024 | 114.04 | 114.16 | 112.68 | 112.81 | 5,304 | +0.75(+0.67%) |
Jun 11, 2024 | 112.41 | 112.41 | 111.52 | 112.06 | 8,648 | -0.85(-0.76%) |
Jun 10, 2024 | 113.10 | 113.15 | 111.96 | 112.92 | 26,607 | -0.10(-0.09%) |
Jun 07, 2024 | 112.79 | 113.56 | 112.79 | 113.02 | 12,083 | -0.48(-0.43%) |
Jun 06, 2024 | 113.63 | 113.78 | 113.40 | 113.50 | 10,649 | -0.19(-0.17%) |
Jun 05, 2024 | 113.31 | 113.69 | 112.86 | 113.69 | 8,985 | +0.55(+0.49%) |
Jun 04, 2024 | 113.74 | 114.08 | 113.12 | 113.14 | 5,677 | -1.46(-1.27%) |