Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 125.88 | 125.88 | 124.85 | 125.34 | 1,497 | -1.74(-1.37%) |
Sep 16, 2024 | 123.68 | 127.08 | 122.00 | 127.08 | 3,582 | +1.74(+1.39%) |
Sep 13, 2024 | 126.19 | 126.50 | 125.34 | 125.34 | 2,634 | +0.92(+0.74%) |
Sep 12, 2024 | 123.00 | 126.70 | 122.15 | 124.42 | 2,013 | +3.03(+2.50%) |
Sep 11, 2024 | 117.35 | 121.69 | 116.76 | 121.39 | 4,875 | +9.06(+8.07%) |
Sep 10, 2024 | 115.05 | 116.15 | 112.33 | 112.33 | 16,424 | -1.87(-1.64%) |
Sep 09, 2024 | 115.20 | 116.11 | 114.20 | 114.20 | 3,671 | -5.12(-4.29%) |
Sep 06, 2024 | 116.35 | 119.96 | 111.15 | 119.32 | 4,034 | -0.68(-0.57%) |
Sep 05, 2024 | 119.24 | 121.20 | 118.61 | 120.00 | 4,200 | -3.34(-2.71%) |
Sep 04, 2024 | 122.85 | 123.34 | 122.85 | 123.34 | 1,743 | +0.42(+0.34%) |
Sep 03, 2024 | 127.89 | 127.89 | 122.92 | 122.92 | 3,391 | -10.88(-8.13%) |
Aug 30, 2024 | 131.51 | 133.80 | 131.51 | 133.80 | 879 | -1.33(-0.98%) |
Aug 29, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 545 | +1.52(+1.14%) |
Aug 28, 2024 | 133.20 | 134.50 | 133.20 | 133.61 | 928 | +2.71(+2.07%) |
Aug 27, 2024 | 130.90 | 130.90 | 130.52 | 130.90 | 856 | -1.81(-1.36%) |
Aug 26, 2024 | 132.76 | 133.23 | 132.71 | 132.71 | 890 | -1.29(-0.96%) |
Aug 23, 2024 | 134.50 | 134.50 | 129.72 | 134.00 | 959 | -0.15(-0.11%) |
Aug 22, 2024 | 137.24 | 137.66 | 134.15 | 134.15 | 1,306 | -3.22(-2.34%) |
Aug 21, 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 670 | +2.61(+1.94%) |
Aug 20, 2024 | 138.00 | 138.00 | 134.76 | 134.76 | 1,036 | +2.32(+1.75%) |
Aug 19, 2024 | 134.96 | 134.96 | 132.44 | 132.44 | 1,092 | +1.54(+1.18%) |
Aug 16, 2024 | 134.39 | 135.18 | 130.90 | 130.90 | 2,634 | -1.55(-1.17%) |
Aug 15, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 593 | +3.46(+2.68%) |
Aug 14, 2024 | 127.39 | 128.99 | 127.39 | 128.99 | 10,969 | +2.99(+2.37%) |
Aug 13, 2024 | 125.32 | 126.00 | 125.32 | 126.00 | 628 | -0.28(-0.22%) |
Aug 12, 2024 | 125.51 | 126.28 | 125.51 | 126.28 | 21,503 | +3.87(+3.16%) |
Aug 09, 2024 | 123.22 | 123.35 | 122.00 | 122.41 | 2,141 | +1.84(+1.52%) |
Aug 08, 2024 | 120.50 | 123.87 | 120.20 | 120.57 | 4,038 | -1.59(-1.30%) |
Aug 07, 2024 | 123.90 | 126.86 | 122.08 | 122.16 | 6,198 | +0.48(+0.39%) |
Aug 06, 2024 | 117.12 | 121.68 | 115.70 | 121.68 | 3,071 | +3.55(+3.00%) |
Aug 05, 2024 | 115.00 | 120.75 | 110.14 | 118.13 | 4,534 | +2.46(+2.13%) |
Aug 02, 2024 | 113.23 | 115.67 | 110.59 | 115.67 | 1,653 | -8.58(-6.91%) |
Aug 01, 2024 | 127.83 | 127.83 | 124.20 | 124.25 | 1,779 | -6.50(-4.97%) |
Jul 31, 2024 | 129.02 | 131.05 | 128.46 | 130.75 | 1,490 | +5.72(+4.57%) |
Jul 30, 2024 | 128.50 | 128.86 | 125.03 | 125.03 | 5,393 | -5.20(-3.99%) |
Jul 29, 2024 | 128.84 | 130.23 | 128.10 | 130.23 | 3,573 | -6.40(-4.68%) |
Jul 26, 2024 | 134.64 | 136.63 | 133.18 | 136.63 | 1,359 | +5.78(+4.42%) |
Jul 25, 2024 | 134.70 | 136.11 | 130.85 | 130.85 | 6,459 | -21.41(-14.06%) |
Jul 24, 2024 | 152.43 | 152.43 | 152.05 | 152.25 | 932 | -15.34(-9.16%) |
Jul 23, 2024 | 165.26 | 168.35 | 165.26 | 167.60 | 1,622 | +1.59(+0.96%) |
Jul 22, 2024 | 164.42 | 166.01 | 164.42 | 166.01 | 1,437 | +7.01(+4.41%) |
Jul 19, 2024 | 160.25 | 160.25 | 159.00 | 159.00 | 2,395 | -4.10(-2.51%) |
Jul 18, 2024 | 169.06 | 169.11 | 162.11 | 163.10 | 2,108 | -8.71(-5.07%) |
Jul 17, 2024 | 174.45 | 174.45 | 171.81 | 171.81 | 1,650 | -13.19(-7.13%) |
Jul 15, 2024 | 185.00 | 359 | +0.68(+0.37%) | |||
Jul 12, 2024 | 184.78 | 184.78 | 184.32 | 184.32 | 1,018 | +2.36(+1.30%) |
Jul 11, 2024 | 184.40 | 184.40 | 181.96 | 181.96 | 1,259 | +4.60(+2.59%) |
Jul 09, 2024 | 177.36 | 142 | -5.40(-2.95%) | |||
Jul 03, 2024 | 182.76 | 684 | +13.51(+7.98%) | |||
Jul 02, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 350 | -0.38(-0.22%) |
|