Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 141.70 | 144.00 | 135.95 | 139.88 | 1,542,614 | -3.50(-2.44%) |
Sep 05, 2024 | 150.00 | 150.60 | 140.01 | 143.38 | 1,658,015 | -7.59(-5.03%) |
Sep 04, 2024 | 158.23 | 160.96 | 150.24 | 150.98 | 1,045,345 | -8.40(-5.27%) |
Sep 03, 2024 | 166.79 | 166.79 | 156.38 | 159.38 | 785,335 | -8.68(-5.16%) |
Aug 30, 2024 | 167.79 | 170.43 | 166.47 | 168.06 | 528,329 | +1.41(+0.85%) |
Aug 29, 2024 | 169.90 | 172.78 | 165.88 | 166.65 | 368,293 | -2.35(-1.39%) |
Aug 28, 2024 | 175.19 | 176.32 | 168.40 | 169.00 | 554,406 | -7.11(-4.04%) |
Aug 27, 2024 | 168.99 | 177.00 | 167.09 | 176.11 | 611,940 | +5.94(+3.49%) |
Aug 26, 2024 | 176.01 | 176.58 | 169.00 | 170.17 | 687,223 | -5.49(-3.13%) |
Aug 23, 2024 | 173.63 | 177.37 | 173.00 | 175.66 | 520,593 | +2.32(+1.34%) |
Aug 22, 2024 | 173.80 | 176.00 | 171.18 | 173.34 | 570,162 | +0.39(+0.23%) |
Aug 21, 2024 | 169.26 | 173.59 | 168.00 | 172.95 | 728,647 | +6.77(+4.07%) |
Aug 20, 2024 | 163.40 | 168.00 | 162.60 | 166.18 | 700,637 | -0.88(-0.53%) |
Aug 19, 2024 | 171.16 | 175.73 | 166.46 | 167.06 | 571,241 | -3.22(-1.89%) |
Aug 16, 2024 | 169.30 | 173.41 | 168.43 | 170.28 | 1,334,461 | +0.33(+0.19%) |
Aug 15, 2024 | 165.00 | 172.31 | 164.35 | 169.95 | 772,670 | +6.87(+4.21%) |
Aug 14, 2024 | 162.88 | 166.02 | 160.82 | 163.08 | 387,137 | +1.09(+0.67%) |
Aug 13, 2024 | 164.24 | 167.89 | 160.68 | 161.99 | 561,763 | -1.04(-0.64%) |
Aug 12, 2024 | 163.50 | 167.00 | 159.63 | 163.03 | 840,983 | +0.14(+0.09%) |
Aug 09, 2024 | 161.85 | 166.72 | 160.44 | 162.89 | 743,332 | +1.04(+0.64%) |
Aug 08, 2024 | 148.48 | 161.97 | 148.39 | 161.85 | 1,003,269 | +16.00(+10.97%) |
Aug 07, 2024 | 157.24 | 157.38 | 145.63 | 145.85 | 1,312,120 | -10.25(-6.57%) |
Aug 06, 2024 | 151.81 | 162.75 | 147.17 | 156.10 | 1,251,647 | +7.65(+5.15%) |
Aug 05, 2024 | 139.15 | 157.04 | 137.57 | 148.45 | 1,121,370 | -1.65(-1.10%) |
Aug 02, 2024 | 147.40 | 154.20 | 146.34 | 150.10 | 1,151,964 | -1.41(-0.93%) |
Aug 01, 2024 | 164.84 | 171.98 | 150.68 | 151.51 | 3,002,547 | +9.25(+6.50%) |
Jul 31, 2024 | 140.60 | 143.33 | 137.24 | 142.26 | 1,121,030 | +3.83(+2.77%) |
Jul 30, 2024 | 139.91 | 143.12 | 136.01 | 138.43 | 679,722 | -0.57(-0.41%) |
Jul 29, 2024 | 142.22 | 142.41 | 137.78 | 139.00 | 641,266 | -1.49(-1.06%) |
Jul 26, 2024 | 149.47 | 149.47 | 137.71 | 140.49 | 784,334 | -5.50(-3.77%) |
Jul 25, 2024 | 148.94 | 150.82 | 143.29 | 145.99 | 470,787 | -3.20(-2.14%) |
Jul 24, 2024 | 153.53 | 156.05 | 148.78 | 149.19 | 547,988 | -6.19(-3.98%) |
Jul 23, 2024 | 148.63 | 155.74 | 147.45 | 155.38 | 532,451 | +6.21(+4.16%) |
Jul 22, 2024 | 148.41 | 150.00 | 145.17 | 149.17 | 417,208 | +1.97(+1.34%) |
Jul 19, 2024 | 144.68 | 148.43 | 143.48 | 147.20 | 296,006 | +2.80(+1.94%) |
Jul 18, 2024 | 149.03 | 154.00 | 141.19 | 144.40 | 640,571 | -4.83(-3.24%) |
Jul 17, 2024 | 148.51 | 153.52 | 146.39 | 149.23 | 571,436 | -2.58(-1.70%) |
Jul 16, 2024 | 145.85 | 151.83 | 144.46 | 151.81 | 618,536 | +7.46(+5.17%) |
Jul 15, 2024 | 144.31 | 148.00 | 142.86 | 144.35 | 660,723 | +2.16(+1.52%) |
Jul 12, 2024 | 143.69 | 147.37 | 141.48 | 142.19 | 591,501 | -1.74(-1.21%) |
Jul 11, 2024 | 140.05 | 144.33 | 134.17 | 143.93 | 762,090 | +5.40(+3.90%) |
Jul 10, 2024 | 148.30 | 148.30 | 137.33 | 138.53 | 817,383 | -9.25(-6.26%) |
Jul 09, 2024 | 150.49 | 151.96 | 145.21 | 147.78 | 593,675 | -1.42(-0.95%) |
Jul 08, 2024 | 153.20 | 154.75 | 148.61 | 149.20 | 533,430 | -3.15(-2.07%) |
Jul 05, 2024 | 150.51 | 152.47 | 149.17 | 152.35 | 364,941 | +2.82(+1.89%) |
Jul 03, 2024 | 148.50 | 150.78 | 147.90 | 149.53 | 317,588 | +0.56(+0.38%) |
Jul 02, 2024 | 148.63 | 150.95 | 147.00 | 148.97 | 545,435 | -1.22(-0.81%) |