Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 118.78 | 119.08 | 118.68 | 119.06 | 941,143 | +0.43(+0.36%) |
Aug 22, 2024 | 118.80 | 118.80 | 118.53 | 118.63 | 746,331 | -0.35(-0.29%) |
Aug 21, 2024 | 118.89 | 119.17 | 118.68 | 118.98 | 1,933,497 | +0.25(+0.21%) |
Aug 20, 2024 | 118.66 | 118.76 | 118.59 | 118.73 | 872,393 | +0.29(+0.24%) |
Aug 19, 2024 | 118.35 | 118.54 | 118.33 | 118.44 | 588,985 | +0.04(+0.03%) |
Aug 16, 2024 | 118.42 | 118.42 | 118.18 | 118.40 | 1,496,143 | +0.16(+0.14%) |
Aug 15, 2024 | 118.16 | 118.30 | 118.11 | 118.24 | 1,123,211 | -0.57(-0.48%) |
Aug 14, 2024 | 118.71 | 118.95 | 118.68 | 118.81 | 1,120,386 | +0.03(+0.03%) |
Aug 13, 2024 | 118.76 | 118.79 | 118.64 | 118.78 | 3,100,908 | +0.34(+0.29%) |
Aug 12, 2024 | 118.12 | 118.46 | 118.08 | 118.44 | 1,190,837 | +0.26(+0.22%) |
Aug 09, 2024 | 118.32 | 118.32 | 118.12 | 118.18 | 930,846 | +0.20(+0.17%) |
Aug 08, 2024 | 117.86 | 118.04 | 117.83 | 117.98 | 735,505 | -0.25(-0.21%) |
Aug 07, 2024 | 118.22 | 118.29 | 118.03 | 118.23 | 2,285,347 | -0.17(-0.14%) |
Aug 06, 2024 | 118.83 | 118.85 | 118.31 | 118.40 | 4,509,671 | -0.60(-0.50%) |
Aug 05, 2024 | 119.60 | 119.73 | 118.72 | 119.00 | 2,741,622 | +0.00(+0.00%) |
Aug 02, 2024 | 118.58 | 119.06 | 118.54 | 119.00 | 2,522,768 | +1.26(+1.07%) |
Aug 01, 2024 | 117.50 | 117.83 | 117.48 | 117.74 | 2,108,441 | +0.07(+0.06%) |
Jul 31, 2024 | 117.29 | 117.67 | 117.10 | 117.67 | 1,605,149 | +0.57(+0.49%) |
Jul 30, 2024 | 117.03 | 117.17 | 116.89 | 117.10 | 840,238 | +0.16(+0.14%) |
Jul 29, 2024 | 116.99 | 116.99 | 116.85 | 116.94 | 485,235 | +0.08(+0.07%) |
Jul 26, 2024 | 116.84 | 116.88 | 116.77 | 116.86 | 934,507 | +0.36(+0.31%) |
Jul 25, 2024 | 116.51 | 116.74 | 116.44 | 116.50 | 1,810,213 | +0.09(+0.08%) |
Jul 24, 2024 | 116.63 | 116.75 | 116.40 | 116.41 | 1,109,092 | +0.00(+0.00%) |
Jul 23, 2024 | 116.42 | 116.53 | 116.39 | 116.41 | 1,936,790 | +0.08(+0.07%) |
Jul 22, 2024 | 116.41 | 116.46 | 116.22 | 116.33 | 1,370,000 | -0.06(-0.05%) |
Jul 19, 2024 | 116.45 | 116.47 | 116.36 | 116.39 | 930,854 | -0.20(-0.17%) |
Jul 18, 2024 | 116.65 | 116.79 | 116.56 | 116.59 | 836,659 | -0.18(-0.15%) |
Jul 17, 2024 | 116.60 | 116.81 | 116.53 | 116.77 | 1,371,232 | +0.06(+0.05%) |
Jul 16, 2024 | 116.54 | 116.73 | 116.47 | 116.71 | 935,986 | +0.21(+0.18%) |
Jul 15, 2024 | 116.54 | 116.64 | 116.43 | 116.50 | 1,059,480 | -0.10(-0.09%) |
Jul 12, 2024 | 116.46 | 116.61 | 116.42 | 116.60 | 992,977 | +0.22(+0.19%) |
Jul 11, 2024 | 116.43 | 116.55 | 116.36 | 116.38 | 736,638 | +0.53(+0.46%) |
Jul 10, 2024 | 115.88 | 115.90 | 115.78 | 115.85 | 759,799 | +0.04(+0.03%) |
Jul 09, 2024 | 115.76 | 115.87 | 115.63 | 115.81 | 2,891,850 | -0.03(-0.03%) |
Jul 08, 2024 | 115.83 | 115.91 | 115.74 | 115.84 | 620,427 | -0.02(-0.02%) |
Jul 05, 2024 | 115.74 | 115.91 | 115.65 | 115.86 | 619,327 | +0.46(+0.40%) |
Jul 03, 2024 | 115.09 | 115.47 | 115.06 | 115.40 | 878,141 | +0.44(+0.38%) |
Jul 02, 2024 | 115.00 | 115.07 | 114.89 | 114.96 | 862,860 | +0.23(+0.20%) |
Jul 01, 2024 | 114.79 | 114.97 | 114.64 | 114.73 | 2,652,228 | -0.44(-0.38%) |
Jun 28, 2024 | 115.57 | 115.61 | 115.15 | 115.17 | 841,031 | -0.18(-0.16%) |
Jun 27, 2024 | 115.30 | 115.41 | 115.30 | 115.35 | 633,687 | +0.18(+0.16%) |
Jun 26, 2024 | 115.22 | 115.26 | 115.14 | 115.17 | 622,853 | -0.39(-0.34%) |
Jun 25, 2024 | 115.46 | 115.56 | 115.40 | 115.56 | 912,313 | +0.07(+0.06%) |
Jun 24, 2024 | 115.47 | 115.50 | 115.37 | 115.49 | 560,070 | +0.03(+0.03%) |
Jun 21, 2024 | 115.60 | 115.66 | 115.36 | 115.46 | 837,787 | +0.02(+0.02%) |
Jun 20, 2024 | 115.29 | 115.46 | 115.25 | 115.44 | 623,238 | -0.14(-0.12%) |
Jun 18, 2024 | 115.44 | 115.73 | 115.40 | 115.58 | 1,267,642 | +0.32(+0.28%) |
Jun 17, 2024 | 115.30 | 115.33 | 115.20 | 115.26 | 827,954 | -0.31(-0.27%) |
Jun 14, 2024 | 115.56 | 115.65 | 115.52 | 115.57 | 981,353 | +0.08(+0.07%) |
Jun 13, 2024 | 115.39 | 115.63 | 115.30 | 115.49 | 1,212,737 | +0.47(+0.41%) |
Jun 12, 2024 | 115.37 | 115.49 | 115.01 | 115.02 | 1,669,686 | +0.40(+0.35%) |
Jun 11, 2024 | 114.41 | 114.64 | 114.35 | 114.62 | 838,185 | +0.35(+0.31%) |
Jun 10, 2024 | 114.30 | 114.34 | 114.21 | 114.27 | 562,591 | -0.09(-0.08%) |
Jun 07, 2024 | 114.54 | 114.54 | 114.35 | 114.36 | 2,398,631 | -0.77(-0.67%) |
Jun 06, 2024 | 115.02 | 115.18 | 115.01 | 115.13 | 570,945 | +0.03(+0.03%) |
Jun 05, 2024 | 114.92 | 115.10 | 114.74 | 115.10 | 1,020,630 | +0.24(+0.21%) |
Jun 04, 2024 | 114.70 | 114.94 | 114.68 | 114.86 | 910,008 | +0.38(+0.33%) |