Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 115.12 | 115.35 | 114.42 | 114.93 | 52,691 | -0.48(-0.42%) |
Aug 19, 2024 | 114.59 | 115.65 | 114.52 | 115.41 | 44,482 | +0.84(+0.73%) |
Aug 16, 2024 | 114.89 | 115.17 | 114.16 | 114.57 | 50,928 | -0.17(-0.15%) |
Aug 15, 2024 | 115.09 | 115.64 | 113.63 | 114.74 | 65,702 | +0.85(+0.75%) |
Aug 14, 2024 | 113.88 | 114.15 | 113.36 | 113.89 | 87,364 | -0.11(-0.10%) |
Aug 13, 2024 | 114.41 | 114.41 | 112.97 | 114.00 | 88,751 | +0.45(+0.40%) |
Aug 12, 2024 | 114.53 | 114.53 | 113.11 | 113.55 | 115,675 | -0.35(-0.31%) |
Aug 09, 2024 | 112.90 | 114.53 | 111.00 | 113.90 | 113,780 | -1.30(-1.13%) |
Aug 08, 2024 | 115.83 | 116.17 | 114.39 | 115.20 | 84,837 | +0.19(+0.17%) |
Aug 07, 2024 | 114.52 | 115.72 | 113.95 | 115.01 | 101,125 | +0.86(+0.75%) |
Aug 06, 2024 | 114.72 | 116.05 | 113.84 | 114.15 | 108,831 | -0.94(-0.82%) |
Aug 05, 2024 | 116.95 | 116.95 | 113.74 | 115.09 | 96,331 | -4.12(-3.46%) |
Aug 02, 2024 | 116.22 | 119.68 | 116.22 | 119.21 | 138,043 | +0.90(+0.76%) |
Aug 01, 2024 | 118.43 | 119.15 | 116.42 | 118.31 | 131,993 | +0.28(+0.24%) |
Jul 31, 2024 | 118.32 | 119.80 | 116.80 | 118.03 | 231,896 | -0.47(-0.40%) |
Jul 30, 2024 | 118.41 | 119.70 | 117.50 | 118.50 | 76,874 | +0.75(+0.64%) |
Jul 29, 2024 | 119.39 | 119.46 | 116.72 | 117.75 | 99,493 | -1.71(-1.43%) |
Jul 26, 2024 | 118.94 | 119.64 | 117.39 | 119.46 | 114,110 | +1.65(+1.40%) |
Jul 25, 2024 | 118.33 | 120.38 | 117.58 | 117.81 | 196,838 | -0.34(-0.29%) |
Jul 24, 2024 | 119.29 | 120.84 | 117.80 | 118.15 | 163,911 | -1.27(-1.06%) |
Jul 23, 2024 | 118.01 | 120.34 | 118.01 | 119.42 | 91,190 | +1.49(+1.26%) |
Jul 22, 2024 | 116.46 | 118.42 | 115.92 | 117.93 | 82,349 | +1.20(+1.03%) |
Jul 19, 2024 | 116.25 | 116.80 | 114.73 | 116.73 | 114,896 | +0.33(+0.28%) |
Jul 18, 2024 | 117.60 | 119.30 | 116.31 | 116.40 | 81,642 | -2.41(-2.03%) |
Jul 17, 2024 | 116.26 | 119.53 | 115.47 | 118.81 | 106,943 | +2.55(+2.19%) |
Jul 16, 2024 | 114.73 | 116.93 | 112.61 | 116.26 | 120,091 | +2.52(+2.22%) |
Jul 15, 2024 | 111.74 | 113.82 | 110.37 | 113.74 | 164,538 | +2.12(+1.90%) |
Jul 12, 2024 | 109.81 | 111.89 | 109.40 | 111.62 | 227,904 | +2.80(+2.57%) |
Jul 11, 2024 | 109.74 | 111.20 | 108.42 | 108.82 | 146,624 | +1.22(+1.13%) |
Jul 10, 2024 | 107.76 | 108.05 | 107.00 | 107.60 | 103,587 | +0.50(+0.47%) |
Jul 09, 2024 | 106.49 | 107.80 | 105.79 | 107.10 | 87,806 | +0.31(+0.29%) |
Jul 08, 2024 | 107.16 | 107.38 | 106.55 | 106.79 | 95,063 | +0.39(+0.37%) |
Jul 05, 2024 | 106.70 | 107.84 | 106.29 | 106.40 | 119,026 | -0.61(-0.57%) |
Jul 03, 2024 | 107.99 | 108.73 | 106.49 | 107.01 | 68,840 | -0.87(-0.81%) |
Jul 02, 2024 | 106.46 | 108.50 | 106.04 | 107.88 | 215,461 | +1.86(+1.75%) |
Jul 01, 2024 | 106.83 | 106.83 | 104.56 | 106.02 | 187,067 | -0.18(-0.17%) |
Jun 28, 2024 | 108.04 | 108.04 | 105.63 | 106.20 | 735,222 | -1.08(-1.01%) |
Jun 27, 2024 | 105.71 | 107.36 | 105.12 | 107.28 | 90,779 | +2.04(+1.94%) |
Jun 26, 2024 | 104.50 | 105.52 | 103.74 | 105.24 | 121,395 | +0.03(+0.03%) |
Jun 25, 2024 | 106.70 | 107.16 | 104.81 | 105.21 | 83,830 | -1.72(-1.61%) |
Jun 24, 2024 | 105.70 | 107.26 | 105.34 | 106.93 | 89,937 | +1.89(+1.80%) |
Jun 21, 2024 | 103.91 | 106.11 | 103.28 | 105.04 | 359,277 | +1.40(+1.35%) |
Jun 20, 2024 | 102.90 | 104.31 | 102.64 | 103.64 | 99,322 | +0.10(+0.10%) |
Jun 18, 2024 | 104.54 | 105.45 | 103.53 | 103.54 | 58,226 | -1.18(-1.13%) |
Jun 17, 2024 | 104.65 | 106.13 | 104.36 | 104.72 | 78,408 | -0.75(-0.71%) |
Jun 14, 2024 | 105.02 | 105.93 | 104.98 | 105.47 | 53,247 | -0.65(-0.61%) |
Jun 13, 2024 | 105.90 | 106.28 | 105.16 | 106.12 | 52,354 | -0.40(-0.37%) |
Jun 12, 2024 | 108.32 | 108.55 | 106.07 | 106.52 | 68,995 | +0.72(+0.68%) |
Jun 11, 2024 | 105.88 | 106.31 | 104.56 | 105.80 | 72,900 | -0.40(-0.37%) |
Jun 10, 2024 | 106.69 | 106.69 | 104.99 | 106.20 | 82,210 | -1.24(-1.16%) |
Jun 07, 2024 | 107.70 | 108.23 | 106.88 | 107.44 | 66,892 | -1.48(-1.36%) |
Jun 06, 2024 | 108.86 | 110.27 | 108.53 | 108.92 | 54,719 | -0.60(-0.55%) |
Jun 05, 2024 | 111.53 | 111.53 | 109.52 | 109.52 | 50,150 | -1.50(-1.35%) |
Jun 04, 2024 | 110.28 | 111.55 | 109.76 | 111.02 | 48,453 | +0.34(+0.31%) |