Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 120.13 | 120.54 | 118.47 | 119.47 | 4,523,888 | +0.47(+0.39%) |
Aug 22, 2024 | 119.02 | 121.06 | 118.74 | 119.00 | 7,843,092 | -1.23(-1.02%) |
Aug 21, 2024 | 119.89 | 120.89 | 117.91 | 120.23 | 11,343,007 | +6.92(+6.11%) |
Aug 20, 2024 | 113.04 | 113.49 | 112.36 | 113.31 | 6,743,936 | +0.82(+0.73%) |
Aug 19, 2024 | 111.87 | 112.70 | 111.81 | 112.49 | 7,162,957 | +1.04(+0.93%) |
Aug 16, 2024 | 111.44 | 111.96 | 110.95 | 111.45 | 4,656,474 | -0.03(-0.03%) |
Aug 15, 2024 | 110.57 | 111.71 | 110.24 | 111.48 | 5,625,603 | +2.40(+2.20%) |
Aug 14, 2024 | 108.23 | 110.32 | 107.71 | 109.08 | 7,077,907 | -1.96(-1.77%) |
Aug 13, 2024 | 111.35 | 111.72 | 110.43 | 111.04 | 4,675,559 | -0.35(-0.31%) |
Aug 12, 2024 | 111.07 | 111.55 | 110.16 | 111.39 | 4,437,090 | +0.69(+0.62%) |
Aug 09, 2024 | 109.68 | 111.00 | 109.47 | 110.70 | 7,202,178 | +0.78(+0.71%) |
Aug 08, 2024 | 108.51 | 110.03 | 108.27 | 109.92 | 5,158,654 | +1.99(+1.84%) |
Aug 07, 2024 | 109.90 | 111.03 | 107.76 | 107.93 | 4,856,362 | -1.48(-1.35%) |
Aug 06, 2024 | 109.28 | 110.55 | 108.56 | 109.41 | 5,045,207 | +0.52(+0.48%) |
Aug 05, 2024 | 111.56 | 112.49 | 107.83 | 108.89 | 8,563,699 | -4.25(-3.76%) |
Aug 02, 2024 | 113.07 | 114.19 | 111.61 | 113.14 | 3,377,500 | -0.52(-0.46%) |
Aug 01, 2024 | 113.79 | 113.96 | 112.69 | 113.66 | 3,133,607 | +0.64(+0.57%) |
Jul 31, 2024 | 113.70 | 113.83 | 112.94 | 113.02 | 4,360,365 | -0.22(-0.19%) |
Jul 30, 2024 | 112.76 | 113.36 | 112.64 | 113.24 | 3,104,638 | +0.68(+0.60%) |
Jul 29, 2024 | 111.81 | 112.98 | 111.18 | 112.56 | 2,579,831 | +0.73(+0.65%) |
Jul 26, 2024 | 111.76 | 112.52 | 111.51 | 111.83 | 4,958,746 | +0.56(+0.50%) |
Jul 25, 2024 | 111.63 | 112.60 | 111.19 | 111.27 | 3,570,807 | +0.02(+0.02%) |
Jul 24, 2024 | 113.06 | 113.14 | 111.15 | 111.25 | 4,757,330 | -2.17(-1.91%) |
Jul 23, 2024 | 113.31 | 113.99 | 113.10 | 113.42 | 3,203,102 | +0.21(+0.19%) |
Jul 22, 2024 | 112.30 | 113.59 | 112.09 | 113.21 | 4,764,623 | +1.46(+1.31%) |
Jul 19, 2024 | 113.46 | 113.52 | 111.59 | 111.75 | 5,722,044 | -1.28(-1.13%) |
Jul 18, 2024 | 113.82 | 114.29 | 112.00 | 113.03 | 7,285,156 | -0.94(-0.82%) |
Jul 17, 2024 | 114.85 | 115.15 | 113.88 | 113.97 | 5,012,629 | -1.05(-0.91%) |
Jul 16, 2024 | 113.97 | 115.24 | 113.92 | 115.02 | 3,657,445 | +1.21(+1.06%) |
Jul 15, 2024 | 114.29 | 114.44 | 113.28 | 113.81 | 5,555,582 | -0.49(-0.43%) |
Jul 12, 2024 | 114.31 | 115.34 | 114.02 | 114.30 | 3,865,994 | +0.36(+0.32%) |
Jul 11, 2024 | 112.93 | 114.02 | 112.43 | 113.94 | 3,520,863 | +0.97(+0.86%) |
Jul 10, 2024 | 112.74 | 112.97 | 111.64 | 112.97 | 4,240,671 | +0.82(+0.73%) |
Jul 09, 2024 | 112.29 | 112.61 | 111.76 | 112.15 | 4,328,663 | -0.06(-0.05%) |
Jul 08, 2024 | 111.88 | 112.28 | 111.15 | 112.21 | 5,074,789 | +0.57(+0.51%) |
Jul 05, 2024 | 110.41 | 111.72 | 110.41 | 111.64 | 4,408,826 | +1.25(+1.13%) |
Jul 03, 2024 | 110.31 | 111.11 | 110.21 | 110.39 | 2,313,649 | +0.19(+0.17%) |
Jul 02, 2024 | 110.36 | 110.90 | 109.89 | 110.20 | 4,955,646 | -0.38(-0.34%) |
Jul 01, 2024 | 110.66 | 111.26 | 109.56 | 110.58 | 4,546,523 | +0.48(+0.44%) |
Jun 28, 2024 | 110.34 | 110.75 | 109.79 | 110.10 | 12,781,421 | -0.45(-0.41%) |
Jun 27, 2024 | 110.51 | 110.83 | 109.83 | 110.55 | 3,378,602 | +0.01(+0.01%) |
Jun 26, 2024 | 110.27 | 111.79 | 110.13 | 110.54 | 5,966,732 | -0.13(-0.12%) |
Jun 25, 2024 | 111.12 | 111.37 | 109.95 | 110.67 | 4,070,044 | -0.38(-0.34%) |
Jun 24, 2024 | 111.11 | 111.56 | 110.78 | 111.05 | 4,657,470 | +0.04(+0.04%) |
Jun 21, 2024 | 110.17 | 111.11 | 109.90 | 111.01 | 9,265,021 | +0.63(+0.57%) |
Jun 20, 2024 | 110.07 | 111.34 | 109.73 | 110.38 | 7,622,191 | +0.12(+0.11%) |
Jun 18, 2024 | 110.20 | 110.71 | 109.73 | 110.26 | 4,869,145 | +0.04(+0.04%) |
Jun 17, 2024 | 108.10 | 110.58 | 108.10 | 110.22 | 5,444,878 | +1.72(+1.59%) |
Jun 14, 2024 | 107.94 | 108.82 | 107.84 | 108.50 | 3,698,669 | +0.24(+0.22%) |
Jun 13, 2024 | 107.14 | 108.46 | 106.89 | 108.26 | 5,636,569 | +1.17(+1.09%) |
Jun 12, 2024 | 107.13 | 107.66 | 106.18 | 107.09 | 4,297,705 | +0.01(+0.01%) |
Jun 11, 2024 | 107.30 | 107.40 | 106.82 | 107.08 | 4,010,459 | -0.24(-0.22%) |
Jun 10, 2024 | 107.26 | 107.52 | 106.37 | 107.32 | 4,502,806 | -0.12(-0.11%) |
Jun 07, 2024 | 107.40 | 108.58 | 107.19 | 107.44 | 8,043,410 | +0.51(+0.48%) |
Jun 06, 2024 | 107.80 | 107.95 | 106.51 | 106.93 | 9,230,016 | -0.86(-0.80%) |
Jun 05, 2024 | 106.06 | 107.82 | 105.53 | 107.79 | 5,377,045 | +1.92(+1.81%) |
Jun 04, 2024 | 105.07 | 105.95 | 104.25 | 105.87 | 5,068,042 | +0.43(+0.41%) |