Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 116.23 | 116.71 | 115.17 | 116.50 | 2,058,602 | +0.57(+0.49%) |
Aug 29, 2024 | 115.94 | 116.98 | 115.17 | 115.93 | 2,781,083 | +0.60(+0.52%) |
Aug 28, 2024 | 115.21 | 116.12 | 114.84 | 115.33 | 2,103,441 | -0.36(-0.31%) |
Aug 27, 2024 | 115.61 | 115.96 | 115.12 | 115.69 | 2,554,158 | -0.72(-0.62%) |
Aug 26, 2024 | 117.27 | 117.55 | 116.24 | 116.41 | 2,829,798 | -0.04(-0.03%) |
Aug 23, 2024 | 113.79 | 116.92 | 113.64 | 116.45 | 4,583,662 | +3.38(+2.99%) |
Aug 22, 2024 | 113.75 | 114.31 | 112.86 | 113.07 | 2,383,152 | -0.86(-0.75%) |
Aug 21, 2024 | 113.43 | 114.06 | 112.72 | 113.93 | 2,537,771 | +1.30(+1.15%) |
Aug 20, 2024 | 113.69 | 113.79 | 112.47 | 112.63 | 2,495,356 | -1.31(-1.15%) |
Aug 19, 2024 | 113.10 | 113.99 | 113.04 | 113.94 | 1,935,499 | +0.95(+0.84%) |
Aug 16, 2024 | 112.44 | 113.78 | 112.36 | 112.99 | 2,137,002 | +0.33(+0.29%) |
Aug 15, 2024 | 112.37 | 113.35 | 111.87 | 112.66 | 3,918,445 | +2.59(+2.35%) |
Aug 14, 2024 | 111.00 | 111.11 | 109.69 | 110.07 | 2,733,025 | -0.53(-0.48%) |
Aug 13, 2024 | 109.51 | 110.85 | 108.89 | 110.60 | 1,991,696 | +1.86(+1.71%) |
Aug 12, 2024 | 110.19 | 110.36 | 108.39 | 108.74 | 2,173,206 | -1.34(-1.22%) |
Aug 09, 2024 | 110.44 | 110.51 | 109.43 | 110.08 | 2,042,047 | -0.21(-0.19%) |
Aug 08, 2024 | 109.23 | 110.38 | 108.80 | 110.29 | 2,434,697 | +2.43(+2.25%) |
Aug 07, 2024 | 110.79 | 110.94 | 107.66 | 107.86 | 3,018,662 | -1.05(-0.96%) |
Aug 06, 2024 | 107.75 | 110.21 | 107.00 | 108.91 | 3,937,071 | +1.24(+1.15%) |
Aug 05, 2024 | 105.38 | 108.97 | 104.89 | 107.67 | 6,932,279 | -3.43(-3.09%) |
Aug 02, 2024 | 111.40 | 112.32 | 110.09 | 111.10 | 14,822,982 | -3.92(-3.41%) |
Aug 01, 2024 | 118.51 | 119.09 | 114.19 | 115.02 | 10,935,954 | -3.32(-2.81%) |
Jul 31, 2024 | 118.39 | 120.74 | 117.31 | 118.34 | 4,837,944 | +0.69(+0.59%) |
Jul 30, 2024 | 117.22 | 118.20 | 116.94 | 117.65 | 5,512,351 | +0.66(+0.56%) |
Jul 29, 2024 | 118.10 | 118.43 | 116.48 | 116.99 | 4,419,711 | -0.75(-0.64%) |
Jul 26, 2024 | 117.36 | 118.06 | 116.45 | 117.74 | 3,420,711 | +2.16(+1.87%) |
Jul 25, 2024 | 114.32 | 117.31 | 114.26 | 115.58 | 4,480,126 | +1.45(+1.27%) |
Jul 24, 2024 | 115.66 | 117.00 | 114.02 | 114.13 | 5,641,855 | -2.14(-1.84%) |
Jul 23, 2024 | 114.54 | 116.92 | 114.54 | 116.27 | 5,874,182 | +0.90(+0.78%) |
Jul 22, 2024 | 114.11 | 115.55 | 112.85 | 115.37 | 4,396,210 | +1.66(+1.46%) |
Jul 19, 2024 | 114.41 | 114.65 | 113.19 | 113.71 | 4,812,979 | -0.79(-0.69%) |
Jul 18, 2024 | 115.83 | 117.67 | 113.94 | 114.50 | 5,189,863 | -1.79(-1.54%) |
Jul 17, 2024 | 115.93 | 118.26 | 115.80 | 116.29 | 6,984,136 | -0.54(-0.46%) |
Jul 16, 2024 | 113.80 | 116.93 | 113.75 | 116.83 | 4,910,463 | +4.02(+3.56%) |
Jul 15, 2024 | 111.89 | 113.68 | 111.72 | 112.81 | 4,077,564 | +1.52(+1.37%) |
Jul 12, 2024 | 111.34 | 112.15 | 111.02 | 111.29 | 4,824,998 | +1.06(+0.96%) |
Jul 11, 2024 | 108.60 | 110.39 | 108.24 | 110.23 | 3,974,075 | +3.56(+3.34%) |
Jul 10, 2024 | 106.02 | 106.72 | 105.68 | 106.67 | 1,721,180 | +1.13(+1.07%) |
Jul 09, 2024 | 105.96 | 106.28 | 105.34 | 105.54 | 1,877,264 | -0.68(-0.64%) |
Jul 08, 2024 | 106.29 | 106.99 | 106.05 | 106.22 | 2,108,842 | +0.69(+0.65%) |
Jul 05, 2024 | 106.00 | 106.28 | 105.26 | 105.53 | 2,205,120 | -0.81(-0.76%) |
Jul 03, 2024 | 106.59 | 106.97 | 106.17 | 106.34 | 1,534,993 | -0.05(-0.05%) |
Jul 02, 2024 | 105.96 | 106.48 | 105.79 | 106.39 | 2,810,583 | +0.56(+0.53%) |
Jul 01, 2024 | 107.01 | 107.31 | 105.46 | 105.83 | 3,226,686 | -0.83(-0.78%) |
Jun 28, 2024 | 106.57 | 107.19 | 105.88 | 106.66 | 4,403,439 | +0.86(+0.81%) |
Jun 27, 2024 | 105.33 | 105.80 | 105.02 | 105.80 | 3,225,418 | +0.50(+0.47%) |
Jun 26, 2024 | 104.75 | 105.46 | 104.45 | 105.30 | 1,876,540 | +0.05(+0.05%) |
Jun 25, 2024 | 105.88 | 105.89 | 104.95 | 105.25 | 2,119,804 | -0.91(-0.86%) |
Jun 24, 2024 | 105.65 | 106.92 | 105.60 | 106.16 | 3,616,603 | +0.72(+0.68%) |
Jun 21, 2024 | 105.28 | 105.48 | 104.65 | 105.44 | 4,472,398 | +0.15(+0.14%) |
Jun 20, 2024 | 105.26 | 106.10 | 104.98 | 105.29 | 2,941,305 | -0.41(-0.39%) |
Jun 18, 2024 | 105.53 | 106.11 | 105.39 | 105.70 | 2,556,107 | +0.03(+0.03%) |
Jun 17, 2024 | 104.29 | 105.71 | 103.93 | 105.67 | 2,768,569 | +0.99(+0.95%) |
Jun 14, 2024 | 104.98 | 105.25 | 104.12 | 104.68 | 2,643,935 | -1.58(-1.49%) |
Jun 13, 2024 | 107.02 | 107.20 | 105.51 | 106.26 | 2,568,564 | -1.05(-0.98%) |
Jun 12, 2024 | 108.43 | 109.11 | 107.04 | 107.31 | 3,323,986 | +1.66(+1.57%) |
Jun 11, 2024 | 105.32 | 105.84 | 104.72 | 105.65 | 2,258,279 | -0.41(-0.39%) |
Jun 10, 2024 | 105.43 | 106.15 | 104.93 | 106.06 | 3,639,164 | -0.48(-0.45%) |
Jun 07, 2024 | 106.64 | 107.31 | 106.20 | 106.54 | 2,565,798 | -1.12(-1.04%) |
Jun 06, 2024 | 107.99 | 108.45 | 107.45 | 107.66 | 3,412,017 | -0.76(-0.70%) |
Jun 05, 2024 | 107.94 | 108.44 | 106.96 | 108.42 | 3,202,816 | +1.19(+1.11%) |
Jun 04, 2024 | 108.10 | 108.22 | 107.16 | 107.23 | 4,169,332 | -1.63(-1.50%) |