Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 120.41 | 121.86 | 119.01 | 121.25 | 578,662 | +1.86(+1.56%) |
Aug 22, 2024 | 121.07 | 121.34 | 119.00 | 119.39 | 404,177 | -1.34(-1.11%) |
Aug 21, 2024 | 120.43 | 120.91 | 119.24 | 120.73 | 475,592 | +1.23(+1.03%) |
Aug 20, 2024 | 120.34 | 121.26 | 119.43 | 119.50 | 558,943 | -0.74(-0.62%) |
Aug 19, 2024 | 119.91 | 120.78 | 119.30 | 120.24 | 552,579 | +0.58(+0.48%) |
Aug 16, 2024 | 119.53 | 120.99 | 119.02 | 119.66 | 597,396 | -0.32(-0.27%) |
Aug 15, 2024 | 118.25 | 120.40 | 117.77 | 119.98 | 531,957 | +2.54(+2.16%) |
Aug 14, 2024 | 119.44 | 119.47 | 116.95 | 117.44 | 475,275 | -1.63(-1.37%) |
Aug 13, 2024 | 118.30 | 119.99 | 117.67 | 119.07 | 526,624 | +1.09(+0.92%) |
Aug 12, 2024 | 118.75 | 118.75 | 116.62 | 117.98 | 485,478 | -0.77(-0.65%) |
Aug 09, 2024 | 118.73 | 119.36 | 117.75 | 118.75 | 512,684 | -0.38(-0.32%) |
Aug 08, 2024 | 115.64 | 119.14 | 115.20 | 119.13 | 519,577 | +3.49(+3.02%) |
Aug 07, 2024 | 121.11 | 121.14 | 115.31 | 115.64 | 1,131,143 | -4.39(-3.66%) |
Aug 06, 2024 | 120.48 | 123.64 | 119.79 | 120.03 | 640,803 | -0.16(-0.13%) |
Aug 05, 2024 | 121.19 | 122.05 | 118.59 | 120.19 | 860,115 | -3.08(-2.50%) |
Aug 02, 2024 | 124.05 | 124.93 | 118.75 | 123.27 | 1,063,881 | -1.76(-1.41%) |
Aug 01, 2024 | 126.43 | 127.86 | 123.01 | 125.03 | 1,113,397 | -0.58(-0.46%) |
Jul 31, 2024 | 127.20 | 128.15 | 125.04 | 125.61 | 893,137 | -1.55(-1.22%) |
Jul 30, 2024 | 126.02 | 127.70 | 122.62 | 127.16 | 1,413,466 | +1.57(+1.25%) |
Jul 29, 2024 | 121.44 | 126.08 | 118.11 | 125.59 | 2,220,449 | +10.44(+9.07%) |
Jul 26, 2024 | 113.94 | 116.78 | 113.31 | 115.15 | 1,384,132 | +2.34(+2.07%) |
Jul 25, 2024 | 111.40 | 114.14 | 111.40 | 112.81 | 1,216,593 | +1.20(+1.08%) |
Jul 24, 2024 | 110.34 | 112.61 | 110.32 | 111.61 | 887,322 | +1.57(+1.43%) |
Jul 23, 2024 | 112.29 | 112.29 | 108.99 | 110.04 | 742,579 | -0.65(-0.59%) |
Jul 22, 2024 | 109.01 | 110.80 | 108.03 | 110.69 | 520,257 | +2.54(+2.35%) |
Jul 19, 2024 | 109.99 | 109.99 | 106.92 | 108.15 | 615,457 | -1.65(-1.50%) |
Jul 18, 2024 | 111.79 | 113.67 | 109.33 | 109.80 | 873,856 | -3.51(-3.10%) |
Jul 17, 2024 | 113.05 | 114.04 | 112.40 | 113.31 | 799,768 | +0.26(+0.23%) |
Jul 16, 2024 | 108.59 | 113.72 | 108.16 | 113.05 | 1,499,485 | +5.01(+4.63%) |
Jul 15, 2024 | 109.22 | 109.71 | 107.57 | 108.04 | 1,110,380 | -1.41(-1.29%) |
Jul 12, 2024 | 110.33 | 111.60 | 109.20 | 109.45 | 1,786,864 | -0.30(-0.27%) |
Jul 11, 2024 | 108.13 | 110.78 | 107.63 | 109.75 | 556,989 | +3.13(+2.93%) |
Jul 10, 2024 | 104.47 | 106.90 | 103.99 | 106.62 | 662,210 | +2.68(+2.58%) |
Jul 09, 2024 | 104.77 | 105.33 | 102.81 | 103.94 | 488,862 | -0.63(-0.60%) |
Jul 08, 2024 | 104.83 | 104.90 | 103.63 | 104.57 | 661,150 | +1.08(+1.04%) |
Jul 05, 2024 | 102.92 | 103.73 | 101.80 | 103.49 | 475,869 | +1.00(+0.97%) |
Jul 03, 2024 | 102.56 | 102.97 | 101.23 | 102.50 | 381,843 | +0.55(+0.54%) |
Jul 02, 2024 | 102.88 | 103.68 | 101.66 | 101.94 | 651,408 | -0.99(-0.96%) |
Jul 01, 2024 | 104.80 | 107.11 | 102.90 | 102.93 | 1,071,373 | -1.86(-1.77%) |
Jun 28, 2024 | 105.55 | 106.49 | 103.04 | 104.79 | 1,671,737 | -0.85(-0.80%) |
Jun 27, 2024 | 103.61 | 105.95 | 103.19 | 105.64 | 1,093,304 | +1.39(+1.33%) |
Jun 26, 2024 | 104.24 | 104.78 | 103.75 | 104.25 | 809,573 | -0.32(-0.31%) |
Jun 25, 2024 | 106.58 | 106.67 | 103.99 | 104.57 | 606,754 | -2.26(-2.11%) |
Jun 24, 2024 | 108.37 | 108.37 | 106.58 | 106.83 | 553,590 | -1.08(-1.00%) |
Jun 21, 2024 | 107.69 | 109.00 | 107.01 | 107.91 | 848,470 | +0.48(+0.45%) |
Jun 20, 2024 | 106.23 | 107.66 | 105.79 | 107.43 | 689,040 | +0.21(+0.20%) |
Jun 18, 2024 | 107.25 | 108.31 | 106.48 | 107.22 | 583,528 | -0.10(-0.09%) |
Jun 17, 2024 | 108.22 | 109.04 | 106.73 | 107.32 | 630,203 | -1.26(-1.16%) |
Jun 14, 2024 | 109.94 | 110.63 | 107.55 | 108.58 | 1,079,012 | -2.07(-1.87%) |
Jun 13, 2024 | 111.96 | 112.30 | 109.53 | 110.65 | 2,138,403 | -1.83(-1.63%) |
Jun 12, 2024 | 111.29 | 112.82 | 111.26 | 112.48 | 1,011,114 | +2.85(+2.60%) |
Jun 11, 2024 | 108.73 | 109.97 | 107.95 | 109.63 | 833,012 | +0.40(+0.37%) |
Jun 10, 2024 | 110.32 | 110.36 | 108.45 | 109.23 | 919,646 | -1.62(-1.46%) |
Jun 07, 2024 | 110.23 | 110.98 | 109.53 | 110.85 | 737,294 | -0.10(-0.09%) |
Jun 06, 2024 | 107.24 | 111.24 | 106.03 | 110.95 | 713,906 | +1.16(+1.06%) |
Jun 05, 2024 | 108.61 | 110.20 | 107.72 | 109.79 | 498,246 | +1.33(+1.23%) |
Jun 04, 2024 | 108.74 | 109.93 | 107.71 | 108.46 | 593,633 | -0.27(-0.25%) |