Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 123.54 | 126.00 | 119.78 | 123.34 | 34,775 | -7.56(-5.78%) |
Aug 01, 2024 | 140.86 | 142.50 | 129.63 | 130.90 | 19,720 | -7.44(-5.38%) |
Jul 31, 2024 | 135.39 | 139.45 | 134.82 | 138.34 | 13,868 | +8.16(+6.27%) |
Jul 30, 2024 | 135.69 | 136.06 | 127.12 | 130.18 | 12,744 | -4.26(-3.17%) |
Jul 29, 2024 | 135.30 | 136.48 | 133.22 | 134.44 | 7,804 | +2.34(+1.77%) |
Jul 26, 2024 | 134.23 | 134.48 | 130.96 | 132.10 | 9,143 | +0.71(+0.54%) |
Jul 25, 2024 | 132.83 | 137.35 | 127.58 | 131.39 | 26,422 | -1.23(-0.93%) |
Jul 24, 2024 | 140.13 | 140.76 | 132.61 | 132.62 | 29,992 | -16.30(-10.95%) |
Jul 23, 2024 | 149.32 | 151.75 | 148.93 | 148.93 | 9,346 | +0.24(+0.16%) |
Jul 22, 2024 | 145.87 | 148.93 | 145.87 | 148.69 | 18,021 | +6.06(+4.25%) |
Jul 19, 2024 | 145.73 | 146.28 | 141.94 | 142.63 | 15,075 | -3.10(-2.13%) |
Jul 18, 2024 | 150.16 | 150.80 | 143.97 | 145.73 | 27,452 | -1.59(-1.08%) |
Jul 17, 2024 | 150.99 | 151.66 | 146.12 | 147.32 | 46,940 | -10.06(-6.40%) |
Jul 16, 2024 | 160.38 | 160.38 | 155.05 | 157.38 | 17,467 | -0.51(-0.32%) |
Jul 15, 2024 | 159.07 | 162.87 | 156.59 | 157.89 | 35,407 | +1.56(+1.00%) |
Jul 12, 2024 | 154.13 | 159.80 | 153.81 | 156.33 | 60,311 | -2.59(-1.63%) |
Jul 11, 2024 | 169.48 | 169.48 | 155.57 | 158.92 | 52,681 | -10.39(-6.14%) |
Jul 10, 2024 | 168.48 | 170.00 | 165.22 | 169.31 | 27,407 | +1.81(+1.08%) |
Jul 09, 2024 | 166.93 | 168.10 | 165.10 | 167.50 | 29,110 | +1.47(+0.89%) |
Jul 08, 2024 | 166.47 | 167.34 | 163.88 | 166.03 | 37,121 | +0.02(+0.01%) |
Jul 05, 2024 | 163.75 | 166.20 | 162.50 | 166.01 | 42,751 | +5.18(+3.22%) |
Jul 03, 2024 | 155.82 | 161.34 | 155.82 | 160.83 | 85,799 | +4.42(+2.83%) |
Jul 02, 2024 | 151.17 | 156.42 | 151.00 | 156.41 | 33,005 | +5.25(+3.47%) |
Jul 01, 2024 | 147.43 | 151.26 | 144.50 | 151.16 | 38,715 | +6.25(+4.31%) |
Jun 28, 2024 | 148.57 | 150.18 | 144.92 | 144.92 | 12,150 | -2.59(-1.76%) |
Jun 27, 2024 | 145.92 | 147.87 | 145.46 | 147.51 | 19,068 | +2.30(+1.59%) |
Jun 26, 2024 | 140.94 | 145.21 | 140.29 | 145.21 | 25,051 | +5.01(+3.57%) |
Jun 25, 2024 | 137.97 | 140.59 | 137.31 | 140.19 | 7,989 | +3.67(+2.69%) |
Jun 24, 2024 | 140.11 | 140.94 | 136.52 | 136.52 | 10,493 | -4.53(-3.21%) |
Jun 21, 2024 | 141.62 | 141.95 | 139.89 | 141.05 | 8,640 | -1.35(-0.95%) |
Jun 20, 2024 | 147.93 | 147.93 | 141.26 | 142.40 | 19,698 | -3.52(-2.41%) |
Jun 18, 2024 | 147.93 | 147.93 | 144.83 | 145.92 | 46,785 | -1.50(-1.02%) |
Jun 17, 2024 | 142.91 | 149.10 | 142.22 | 147.42 | 24,392 | +4.60(+3.22%) |
Jun 14, 2024 | 140.70 | 143.25 | 140.70 | 142.82 | 41,035 | +2.44(+1.74%) |
Jun 13, 2024 | 142.22 | 142.97 | 139.89 | 140.38 | 25,859 | +3.93(+2.88%) |
Jun 12, 2024 | 134.56 | 137.02 | 134.03 | 136.46 | 22,309 | +5.12(+3.90%) |
Jun 11, 2024 | 129.30 | 131.34 | 128.55 | 131.34 | 9,009 | +2.78(+2.16%) |
Jun 10, 2024 | 128.32 | 129.36 | 127.14 | 128.56 | 8,679 | +0.28(+0.22%) |
Jun 07, 2024 | 128.16 | 129.71 | 128.12 | 128.28 | 6,955 | -0.59(-0.46%) |
Jun 06, 2024 | 129.45 | 130.16 | 128.41 | 128.87 | 12,921 | +0.12(+0.09%) |
Jun 05, 2024 | 125.25 | 129.21 | 125.12 | 128.75 | 6,324 | +5.19(+4.20%) |
Jun 04, 2024 | 123.24 | 123.76 | 121.86 | 123.57 | 8,014 | +0.81(+0.66%) |