Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 116.50 | 117.45 | 116.44 | 117.40 | 1,114,499 | +1.68(+1.45%) |
Aug 22, 2024 | 116.95 | 117.01 | 115.54 | 115.72 | 828,365 | -0.98(-0.84%) |
Aug 21, 2024 | 116.42 | 116.84 | 116.15 | 116.70 | 793,947 | +0.67(+0.58%) |
Aug 20, 2024 | 116.33 | 116.48 | 115.75 | 116.03 | 721,554 | -0.32(-0.28%) |
Aug 19, 2024 | 115.44 | 116.38 | 115.36 | 116.35 | 693,292 | +1.18(+1.02%) |
Aug 16, 2024 | 114.58 | 115.28 | 114.58 | 115.17 | 548,272 | +0.45(+0.39%) |
Aug 15, 2024 | 114.03 | 114.81 | 114.01 | 114.72 | 762,433 | +1.67(+1.48%) |
Aug 14, 2024 | 112.87 | 113.17 | 112.40 | 113.05 | 587,668 | +0.28(+0.25%) |
Aug 13, 2024 | 111.66 | 112.80 | 111.63 | 112.77 | 761,630 | +1.73(+1.56%) |
Aug 12, 2024 | 111.19 | 111.49 | 110.65 | 111.04 | 852,628 | +0.02(+0.02%) |
Aug 09, 2024 | 110.46 | 111.21 | 110.14 | 111.02 | 1,519,725 | +0.46(+0.42%) |
Aug 08, 2024 | 109.37 | 110.67 | 108.94 | 110.56 | 668,537 | +2.31(+2.13%) |
Aug 07, 2024 | 110.16 | 110.56 | 108.16 | 108.25 | 1,847,846 | -0.28(-0.26%) |
Aug 06, 2024 | 107.76 | 109.74 | 107.53 | 108.53 | 1,539,744 | +0.81(+0.75%) |
Aug 05, 2024 | 106.37 | 108.81 | 105.90 | 107.72 | 3,283,609 | -2.99(-2.70%) |
Aug 02, 2024 | 111.35 | 111.35 | 109.85 | 110.71 | 1,864,739 | -2.07(-1.84%) |
Aug 01, 2024 | 114.74 | 115.09 | 112.16 | 112.78 | 2,407,661 | -2.08(-1.81%) |
Jul 31, 2024 | 114.64 | 115.46 | 114.42 | 114.86 | 1,307,795 | +1.76(+1.56%) |
Jul 30, 2024 | 113.70 | 113.90 | 112.50 | 113.10 | 1,086,553 | -0.29(-0.26%) |
Jul 29, 2024 | 113.71 | 114.00 | 113.03 | 113.39 | 760,855 | -0.15(-0.13%) |
Jul 26, 2024 | 113.10 | 113.94 | 112.96 | 113.54 | 730,329 | +1.29(+1.15%) |
Jul 25, 2024 | 112.49 | 113.75 | 111.86 | 112.25 | 1,196,071 | -0.38(-0.34%) |
Jul 24, 2024 | 114.16 | 114.23 | 112.55 | 112.63 | 1,035,019 | -2.21(-1.92%) |
Jul 23, 2024 | 115.00 | 115.31 | 114.78 | 114.84 | 1,038,213 | -0.36(-0.31%) |
Jul 22, 2024 | 114.85 | 115.27 | 114.48 | 115.20 | 1,057,753 | +1.14(+1.00%) |
Jul 19, 2024 | 114.60 | 114.84 | 113.89 | 114.06 | 1,043,015 | -0.76(-0.66%) |
Jul 18, 2024 | 116.14 | 116.28 | 114.44 | 114.82 | 1,007,566 | -0.98(-0.85%) |
Jul 17, 2024 | 116.21 | 116.56 | 115.75 | 115.80 | 2,855,999 | -1.45(-1.24%) |
Jul 16, 2024 | 116.60 | 117.26 | 116.51 | 117.25 | 853,860 | +0.86(+0.74%) |
Jul 15, 2024 | 116.65 | 117.02 | 116.12 | 116.39 | 1,740,850 | -0.03(-0.03%) |
Jul 12, 2024 | 116.10 | 117.09 | 116.03 | 116.42 | 1,007,940 | +0.78(+0.67%) |
Jul 11, 2024 | 116.10 | 116.50 | 115.50 | 115.64 | 1,380,305 | -0.23(-0.20%) |
Jul 10, 2024 | 115.05 | 115.90 | 115.01 | 115.87 | 1,064,446 | +1.21(+1.06%) |
Jul 09, 2024 | 114.86 | 114.92 | 114.54 | 114.66 | 885,693 | -0.02(-0.02%) |
Jul 08, 2024 | 114.90 | 115.01 | 114.54 | 114.68 | 1,283,612 | -0.03(-0.03%) |
Jul 05, 2024 | 114.49 | 114.76 | 113.99 | 114.71 | 1,308,633 | +0.53(+0.46%) |
Jul 03, 2024 | 113.53 | 114.21 | 113.53 | 114.18 | 1,510,244 | +0.87(+0.77%) |
Jul 02, 2024 | 112.51 | 113.33 | 112.50 | 113.31 | 1,245,373 | +0.53(+0.47%) |
Jul 01, 2024 | 113.10 | 113.13 | 112.37 | 112.78 | 2,525,481 | +0.15(+0.13%) |
Jun 28, 2024 | 113.01 | 113.48 | 112.29 | 112.63 | 1,192,555 | -0.18(-0.16%) |
Jun 27, 2024 | 112.70 | 112.95 | 112.50 | 112.81 | 1,094,641 | +0.21(+0.19%) |
Jun 26, 2024 | 112.36 | 112.69 | 112.18 | 112.60 | 846,433 | -0.17(-0.15%) |
Jun 25, 2024 | 112.73 | 112.83 | 112.35 | 112.77 | 1,968,646 | +0.22(+0.20%) |
Jun 24, 2024 | 112.73 | 113.27 | 112.55 | 112.55 | 951,737 | +0.12(+0.11%) |
Jun 21, 2024 | 112.44 | 112.59 | 112.12 | 112.43 | 1,060,413 | -0.30(-0.27%) |
Jun 20, 2024 | 113.08 | 113.19 | 112.37 | 112.73 | 1,398,013 | -0.20(-0.18%) |
Jun 18, 2024 | 112.56 | 113.01 | 112.56 | 112.93 | 970,498 | +0.37(+0.33%) |
Jun 17, 2024 | 111.69 | 112.74 | 111.56 | 112.56 | 898,195 | +0.73(+0.65%) |
Jun 14, 2024 | 111.64 | 111.86 | 111.25 | 111.84 | 1,387,349 | -0.36(-0.32%) |
Jun 13, 2024 | 112.61 | 112.63 | 111.66 | 112.19 | 842,770 | -0.40(-0.35%) |
Jun 12, 2024 | 112.72 | 113.24 | 112.38 | 112.59 | 1,075,153 | +1.09(+0.97%) |
Jun 11, 2024 | 111.29 | 111.53 | 110.66 | 111.51 | 2,686,661 | -0.19(-0.17%) |
Jun 10, 2024 | 111.29 | 111.82 | 111.01 | 111.70 | 741,284 | +0.26(+0.23%) |
Jun 07, 2024 | 111.73 | 111.99 | 111.33 | 111.44 | 825,022 | -0.55(-0.49%) |
Jun 06, 2024 | 112.09 | 112.09 | 111.69 | 111.99 | 933,975 | +0.08(+0.07%) |
Jun 05, 2024 | 111.32 | 111.92 | 110.88 | 111.91 | 1,514,009 | +1.14(+1.03%) |
Jun 04, 2024 | 110.64 | 110.89 | 110.16 | 110.76 | 1,044,382 | -0.22(-0.20%) |