Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 121.52 | 123.55 | 121.15 | 122.60 | 817,889 | +1.61(+1.33%) |
Aug 22, 2024 | 120.76 | 121.28 | 120.15 | 120.99 | 556,415 | +0.76(+0.63%) |
Aug 21, 2024 | 120.00 | 120.46 | 119.17 | 120.23 | 531,071 | +0.38(+0.32%) |
Aug 20, 2024 | 119.76 | 120.21 | 118.77 | 119.85 | 531,685 | +0.44(+0.37%) |
Aug 19, 2024 | 120.06 | 120.56 | 118.61 | 119.41 | 517,469 | -0.23(-0.19%) |
Aug 16, 2024 | 119.75 | 120.31 | 118.73 | 119.64 | 464,050 | -0.17(-0.14%) |
Aug 15, 2024 | 119.65 | 120.66 | 118.56 | 119.81 | 821,029 | -0.01(-0.01%) |
Aug 14, 2024 | 119.65 | 120.35 | 119.10 | 119.82 | 574,418 | +0.24(+0.20%) |
Aug 13, 2024 | 120.31 | 120.97 | 119.35 | 119.58 | 827,140 | +0.04(+0.03%) |
Aug 12, 2024 | 120.67 | 120.89 | 119.18 | 119.54 | 1,079,907 | +0.21(+0.18%) |
Aug 09, 2024 | 118.93 | 119.62 | 117.77 | 119.33 | 458,764 | +0.54(+0.45%) |
Aug 08, 2024 | 118.00 | 119.00 | 117.43 | 118.79 | 634,667 | +0.89(+0.75%) |
Aug 07, 2024 | 117.10 | 120.14 | 116.81 | 117.90 | 959,991 | +0.68(+0.58%) |
Aug 06, 2024 | 114.90 | 117.89 | 114.76 | 117.22 | 861,346 | +2.26(+1.97%) |
Aug 05, 2024 | 116.61 | 118.54 | 114.61 | 114.96 | 1,284,166 | -3.24(-2.74%) |
Aug 02, 2024 | 115.96 | 121.28 | 115.95 | 118.20 | 2,343,589 | +3.13(+2.72%) |
Aug 01, 2024 | 112.37 | 115.98 | 112.20 | 115.07 | 1,985,513 | +4.32(+3.90%) |
Jul 31, 2024 | 111.78 | 112.23 | 110.51 | 110.75 | 1,848,988 | -1.04(-0.93%) |
Jul 30, 2024 | 113.77 | 114.29 | 111.01 | 111.79 | 1,150,699 | -1.65(-1.45%) |
Jul 29, 2024 | 113.17 | 113.75 | 112.05 | 113.44 | 800,746 | +0.43(+0.38%) |
Jul 26, 2024 | 111.43 | 113.49 | 111.05 | 113.01 | 756,273 | +2.10(+1.89%) |
Jul 25, 2024 | 113.08 | 114.43 | 109.60 | 110.91 | 784,178 | -2.17(-1.92%) |
Jul 24, 2024 | 113.21 | 114.44 | 112.18 | 113.08 | 845,272 | +0.08(+0.07%) |
Jul 23, 2024 | 113.19 | 113.95 | 112.58 | 113.00 | 459,828 | -0.47(-0.41%) |
Jul 22, 2024 | 113.03 | 114.16 | 112.53 | 113.47 | 766,297 | +0.82(+0.73%) |
Jul 19, 2024 | 113.55 | 113.55 | 112.07 | 112.65 | 551,007 | -0.32(-0.28%) |
Jul 18, 2024 | 112.58 | 115.66 | 112.47 | 112.97 | 903,966 | +0.01(+0.01%) |
Jul 17, 2024 | 111.08 | 113.25 | 111.08 | 112.96 | 726,694 | +1.73(+1.56%) |
Jul 16, 2024 | 109.97 | 111.48 | 108.92 | 111.23 | 596,430 | +1.94(+1.78%) |
Jul 15, 2024 | 109.32 | 110.57 | 108.77 | 109.29 | 709,655 | +0.64(+0.59%) |
Jul 12, 2024 | 109.94 | 110.09 | 108.28 | 108.65 | 742,939 | -0.54(-0.49%) |
Jul 11, 2024 | 110.79 | 111.69 | 108.90 | 109.19 | 723,093 | +0.21(+0.19%) |
Jul 10, 2024 | 108.64 | 109.10 | 107.70 | 108.98 | 576,627 | +0.97(+0.90%) |
Jul 09, 2024 | 107.77 | 108.46 | 106.89 | 108.01 | 868,916 | -0.02(-0.02%) |
Jul 08, 2024 | 107.86 | 108.33 | 107.39 | 108.03 | 403,848 | +0.31(+0.29%) |
Jul 05, 2024 | 107.83 | 108.42 | 107.34 | 107.72 | 508,799 | +0.22(+0.20%) |
Jul 03, 2024 | 109.00 | 109.00 | 107.44 | 107.50 | 494,027 | -1.43(-1.31%) |
Jul 02, 2024 | 109.83 | 110.15 | 108.54 | 108.93 | 479,297 | -0.26(-0.24%) |
Jul 01, 2024 | 108.77 | 109.53 | 107.78 | 109.19 | 591,493 | +0.08(+0.07%) |
Jun 28, 2024 | 109.03 | 110.06 | 108.43 | 109.11 | 1,338,779 | +0.40(+0.37%) |
Jun 27, 2024 | 107.75 | 108.74 | 107.34 | 108.71 | 495,650 | +1.05(+0.98%) |
Jun 26, 2024 | 107.62 | 108.95 | 107.42 | 107.66 | 741,489 | -1.23(-1.13%) |
Jun 25, 2024 | 109.93 | 109.98 | 108.57 | 108.89 | 577,988 | -1.17(-1.06%) |
Jun 24, 2024 | 108.75 | 110.88 | 108.44 | 110.06 | 615,231 | +1.39(+1.28%) |
Jun 21, 2024 | 109.46 | 110.16 | 107.54 | 108.67 | 1,270,788 | +0.33(+0.30%) |
Jun 20, 2024 | 108.22 | 108.62 | 107.42 | 108.34 | 790,178 | -0.25(-0.23%) |
Jun 18, 2024 | 107.92 | 108.74 | 107.42 | 108.59 | 752,833 | +1.11(+1.03%) |
Jun 17, 2024 | 106.36 | 108.03 | 105.29 | 107.48 | 658,580 | +0.46(+0.43%) |
Jun 14, 2024 | 105.75 | 107.32 | 105.13 | 107.03 | 445,724 | +1.04(+0.98%) |
Jun 13, 2024 | 106.26 | 107.20 | 105.68 | 105.99 | 758,043 | -0.41(-0.38%) |
Jun 12, 2024 | 107.22 | 107.96 | 106.32 | 106.39 | 725,513 | +1.19(+1.13%) |
Jun 11, 2024 | 105.89 | 106.45 | 105.16 | 105.20 | 622,869 | -1.32(-1.24%) |
Jun 10, 2024 | 105.51 | 107.86 | 105.31 | 106.52 | 867,224 | +0.83(+0.79%) |
Jun 07, 2024 | 104.59 | 105.80 | 104.59 | 105.69 | 411,035 | -0.29(-0.27%) |
Jun 06, 2024 | 105.77 | 106.32 | 105.11 | 105.98 | 474,762 | -0.26(-0.24%) |
Jun 05, 2024 | 105.23 | 106.46 | 104.15 | 106.23 | 824,523 | +0.85(+0.81%) |
Jun 04, 2024 | 102.79 | 105.83 | 102.65 | 105.38 | 1,015,193 | +2.72(+2.64%) |