Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 166.65 | 169.63 | 165.75 | 169.63 | 746 | +2.08(+1.24%) |
Jun 28, 2024 | 167.90 | 167.90 | 167.55 | 167.55 | 1,105 | -2.53(-1.49%) |
Jun 27, 2024 | 167.76 | 170.09 | 164.91 | 170.09 | 1,592 | +5.33(+3.24%) |
Jun 26, 2024 | 167.13 | 167.38 | 164.75 | 164.75 | 8,148 | +2.51(+1.55%) |
Jun 24, 2024 | 162.24 | 239 | -6.70(-3.96%) | |||
Jun 20, 2024 | 168.94 | 347 | +2.16(+1.30%) | |||
Jun 18, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 1,426 | +1.68(+1.01%) |
Jun 17, 2024 | 162.39 | 165.10 | 162.39 | 165.10 | 597 | +0.10(+0.06%) |
Jun 14, 2024 | 165.60 | 165.60 | 164.69 | 165.00 | 899 | -5.58(-3.27%) |
Jun 13, 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 276 | -3.45(-1.98%) |
Jun 12, 2024 | 171.18 | 174.03 | 171.18 | 174.03 | 2,255 | +13.97(+8.73%) |
Jun 10, 2024 | 160.06 | 345 | +1.24(+0.78%) | |||
Jun 07, 2024 | 161.93 | 161.93 | 158.82 | 158.82 | 1,524 | -0.25(-0.16%) |
Jun 06, 2024 | 155.70 | 159.07 | 155.70 | 159.07 | 973 | +7.31(+4.82%) |
Jun 05, 2024 | 151.76 | 151.91 | 151.76 | 151.76 | 666 | +6.76(+4.66%) |
Jun 04, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 769 | +0.99(+0.69%) |