Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 117.10 | 124.21 | 116.64 | 123.00 | 2,729,011 | +7.51(+6.50%) |
Aug 22, 2024 | 118.38 | 119.77 | 115.20 | 115.49 | 1,259,536 | -3.82(-3.20%) |
Aug 21, 2024 | 118.50 | 119.84 | 117.26 | 119.31 | 1,805,308 | +2.33(+1.99%) |
Aug 20, 2024 | 118.72 | 119.95 | 116.18 | 116.98 | 1,019,608 | -2.73(-2.28%) |
Aug 19, 2024 | 116.00 | 120.80 | 115.93 | 119.71 | 2,152,514 | +3.32(+2.85%) |
Aug 16, 2024 | 116.10 | 117.78 | 115.28 | 116.39 | 1,396,508 | -0.73(-0.62%) |
Aug 15, 2024 | 113.69 | 119.70 | 112.41 | 117.12 | 2,739,525 | +5.97(+5.37%) |
Aug 14, 2024 | 113.07 | 113.22 | 109.27 | 111.15 | 1,517,118 | -1.37(-1.22%) |
Aug 13, 2024 | 110.00 | 112.71 | 109.40 | 112.52 | 1,753,498 | +3.41(+3.13%) |
Aug 12, 2024 | 107.86 | 109.81 | 107.09 | 109.11 | 1,706,819 | +1.25(+1.16%) |
Aug 09, 2024 | 107.92 | 108.80 | 105.11 | 107.86 | 2,417,729 | -0.94(-0.86%) |
Aug 08, 2024 | 102.94 | 109.30 | 102.67 | 108.80 | 3,064,897 | +5.38(+5.20%) |
Aug 07, 2024 | 107.04 | 108.88 | 103.21 | 103.42 | 3,294,156 | +1.89(+1.86%) |
Aug 06, 2024 | 102.64 | 104.86 | 100.80 | 101.53 | 2,771,559 | -1.86(-1.80%) |
Aug 05, 2024 | 99.91 | 108.46 | 96.78 | 103.39 | 3,881,042 | -1.80(-1.71%) |
Aug 02, 2024 | 105.07 | 108.47 | 103.31 | 105.19 | 2,870,006 | -4.49(-4.09%) |
Aug 01, 2024 | 115.77 | 118.28 | 109.04 | 109.68 | 3,262,755 | -5.43(-4.72%) |
Jul 31, 2024 | 111.37 | 118.59 | 110.07 | 115.11 | 3,619,031 | +5.74(+5.25%) |
Jul 30, 2024 | 114.22 | 114.22 | 109.23 | 109.37 | 3,589,570 | -4.35(-3.83%) |
Jul 29, 2024 | 119.08 | 120.99 | 112.90 | 113.72 | 4,495,189 | -5.62(-4.71%) |
Jul 26, 2024 | 120.29 | 122.95 | 117.24 | 119.34 | 3,589,533 | +1.82(+1.55%) |
Jul 25, 2024 | 116.06 | 121.01 | 115.48 | 117.52 | 5,064,533 | +0.61(+0.52%) |
Jul 24, 2024 | 109.26 | 120.18 | 107.56 | 116.91 | 14,751,341 | +13.27(+12.80%) |
Jul 23, 2024 | 102.90 | 105.66 | 102.88 | 103.64 | 4,435,605 | -1.10(-1.05%) |
Jul 22, 2024 | 109.14 | 109.29 | 102.30 | 104.74 | 4,202,425 | -0.72(-0.68%) |
Jul 19, 2024 | 107.74 | 108.69 | 105.31 | 105.46 | 3,238,582 | -2.48(-2.30%) |
Jul 18, 2024 | 113.62 | 115.23 | 105.58 | 107.94 | 4,927,612 | -3.21(-2.88%) |
Jul 17, 2024 | 112.64 | 115.20 | 108.62 | 111.15 | 4,366,405 | -5.02(-4.32%) |
Jul 16, 2024 | 114.61 | 116.40 | 111.12 | 116.17 | 3,618,514 | +3.11(+2.75%) |
Jul 15, 2024 | 114.66 | 115.87 | 110.35 | 113.06 | 5,348,731 | -6.28(-5.26%) |
Jul 12, 2024 | 113.51 | 119.71 | 113.30 | 119.34 | 5,640,616 | +7.66(+6.86%) |
Jul 11, 2024 | 111.64 | 115.29 | 108.75 | 111.68 | 6,143,754 | +4.93(+4.62%) |
Jul 10, 2024 | 104.81 | 107.28 | 102.55 | 106.75 | 2,973,894 | +3.16(+3.05%) |
Jul 09, 2024 | 101.69 | 104.75 | 100.04 | 103.59 | 3,302,667 | +0.78(+0.76%) |
Jul 08, 2024 | 98.60 | 102.95 | 97.76 | 102.81 | 3,539,726 | +5.67(+5.84%) |
Jul 05, 2024 | 100.69 | 101.46 | 97.00 | 97.14 | 2,858,222 | -2.03(-2.05%) |
Jul 03, 2024 | 97.00 | 99.18 | 95.25 | 99.17 | 3,961,739 | +3.40(+3.55%) |
Jul 02, 2024 | 96.45 | 99.58 | 95.21 | 95.77 | 3,723,519 | -1.49(-1.53%) |
Jul 01, 2024 | 99.50 | 99.71 | 96.88 | 97.26 | 3,129,394 | -2.45(-2.46%) |
Jun 28, 2024 | 105.17 | 105.55 | 98.37 | 99.71 | 5,477,025 | -5.52(-5.25%) |
Jun 27, 2024 | 102.95 | 106.49 | 101.58 | 105.23 | 3,204,707 | +2.28(+2.21%) |
Jun 26, 2024 | 101.36 | 103.16 | 100.41 | 102.95 | 4,485,272 | +1.10(+1.08%) |
Jun 25, 2024 | 106.94 | 108.00 | 101.52 | 101.85 | 5,615,125 | -6.17(-5.71%) |
Jun 24, 2024 | 106.92 | 109.11 | 104.55 | 108.02 | 5,089,002 | +1.35(+1.27%) |
Jun 21, 2024 | 107.83 | 108.80 | 105.42 | 106.67 | 5,715,931 | -1.90(-1.75%) |
Jun 20, 2024 | 110.92 | 113.00 | 107.64 | 108.57 | 7,516,683 | -10.44(-8.77%) |
Jun 18, 2024 | 119.50 | 121.19 | 118.25 | 119.01 | 2,673,112 | -1.82(-1.51%) |
Jun 17, 2024 | 123.67 | 124.20 | 118.32 | 120.83 | 3,665,886 | -3.78(-3.03%) |
Jun 14, 2024 | 129.39 | 131.74 | 124.28 | 124.61 | 3,055,777 | -5.11(-3.94%) |
Jun 13, 2024 | 134.02 | 134.99 | 128.70 | 129.72 | 2,671,556 | -4.80(-3.57%) |
Jun 12, 2024 | 139.60 | 141.63 | 133.09 | 134.52 | 4,989,244 | +2.11(+1.59%) |
Jun 11, 2024 | 129.39 | 132.85 | 126.37 | 132.41 | 2,663,463 | +1.74(+1.33%) |
Jun 10, 2024 | 123.23 | 131.24 | 122.02 | 130.67 | 3,440,518 | +7.92(+6.45%) |
Jun 07, 2024 | 129.91 | 130.38 | 122.06 | 122.75 | 3,724,313 | -9.55(-7.22%) |
Jun 06, 2024 | 133.00 | 133.00 | 129.97 | 132.30 | 1,740,688 | -0.94(-0.71%) |
Jun 05, 2024 | 131.58 | 134.98 | 129.33 | 133.24 | 2,612,132 | +3.47(+2.67%) |
Jun 04, 2024 | 128.04 | 132.20 | 125.90 | 129.77 | 2,962,237 | +2.22(+1.74%) |