Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 138.64 | 139.49 | 133.25 | 138.74 | 28,776 | +3.56(+2.63%) |
Aug 29, 2024 | 133.67 | 139.98 | 132.09 | 135.19 | 1,781 | +1.14(+0.85%) |
Aug 28, 2024 | 133.43 | 138.80 | 132.84 | 134.04 | 1,700 | +0.92(+0.69%) |
Aug 27, 2024 | 134.49 | 137.00 | 132.10 | 133.12 | 1,959 | -1.38(-1.02%) |
Aug 26, 2024 | 136.03 | 137.00 | 134.01 | 134.50 | 2,949 | -2.36(-1.72%) |
Aug 23, 2024 | 139.79 | 139.79 | 132.15 | 136.86 | 4,551 | +1.06(+0.78%) |
Aug 22, 2024 | 137.20 | 140.05 | 132.45 | 135.80 | 12,503 | -0.22(-0.16%) |
Aug 21, 2024 | 137.97 | 137.97 | 132.09 | 136.02 | 1,118 | +0.40(+0.29%) |
Aug 20, 2024 | 133.96 | 137.20 | 132.09 | 135.62 | 1,537 | +3.52(+2.66%) |
Aug 19, 2024 | 139.75 | 139.75 | 130.78 | 132.10 | 22,355 | -0.10(-0.08%) |
Aug 16, 2024 | 133.40 | 138.00 | 132.20 | 132.20 | 57,313 | -2.93(-2.17%) |
Aug 15, 2024 | 132.25 | 137.00 | 132.25 | 135.12 | 2,564 | +1.43(+1.07%) |
Aug 14, 2024 | 136.70 | 136.70 | 129.30 | 133.70 | 3,173 | -0.09(-0.07%) |
Aug 13, 2024 | 134.46 | 134.65 | 128.00 | 133.79 | 4,932 | +5.95(+4.65%) |
Aug 12, 2024 | 135.00 | 135.00 | 127.30 | 127.84 | 83,013 | -5.51(-4.13%) |
Aug 09, 2024 | 129.16 | 135.34 | 129.16 | 133.35 | 10,965 | +7.38(+5.85%) |
Aug 08, 2024 | 122.45 | 128.09 | 122.45 | 125.97 | 4,802 | +6.47(+5.42%) |
Aug 07, 2024 | 123.45 | 125.06 | 119.20 | 119.50 | 321,958 | -9.34(-7.25%) |
Aug 06, 2024 | 127.70 | 132.20 | 127.70 | 128.84 | 116,370 | +5.55(+4.50%) |
Aug 05, 2024 | 119.92 | 127.82 | 117.60 | 123.29 | 4,172 | -9.01(-6.81%) |
Aug 02, 2024 | 127.95 | 132.30 | 126.50 | 132.30 | 2,983 | -2.57(-1.90%) |
Aug 01, 2024 | 132.01 | 135.10 | 131.46 | 134.87 | 2,374 | +2.87(+2.17%) |
Jul 31, 2024 | 131.85 | 135.60 | 130.20 | 132.00 | 16,141 | +2.88(+2.23%) |
Jul 30, 2024 | 132.09 | 133.27 | 127.75 | 129.12 | 3,004 | -0.08(-0.06%) |
Jul 29, 2024 | 126.99 | 129.34 | 126.00 | 129.20 | 3,140 | +2.15(+1.69%) |
Jul 26, 2024 | 123.65 | 131.25 | 123.24 | 127.05 | 4,846 | -4.15(-3.16%) |
Jul 25, 2024 | 125.00 | 134.00 | 124.25 | 131.20 | 1,974 | -3.80(-2.81%) |
Jul 24, 2024 | 129.80 | 136.50 | 128.28 | 135.00 | 4,083 | +3.80(+2.90%) |
Jul 23, 2024 | 132.01 | 138.60 | 130.60 | 131.20 | 5,527 | +0.06(+0.04%) |
Jul 22, 2024 | 137.34 | 137.34 | 128.64 | 131.14 | 382,916 | -0.36(-0.27%) |
Jul 19, 2024 | 132.95 | 133.15 | 131.50 | 131.50 | 1,267 | -4.10(-3.02%) |
Jul 18, 2024 | 134.35 | 135.75 | 126.37 | 135.60 | 24,930 | +1.35(+1.01%) |
Jul 17, 2024 | 140.25 | 140.25 | 133.50 | 134.25 | 1,899 | -8.35(-5.86%) |
Jul 16, 2024 | 139.54 | 145.70 | 138.00 | 142.60 | 51,660 | +1.60(+1.14%) |
Jul 15, 2024 | 142.51 | 146.00 | 140.00 | 141.00 | 2,086 | -0.68(-0.48%) |
Jul 12, 2024 | 140.70 | 145.60 | 140.70 | 141.68 | 1,477 | +1.93(+1.38%) |
Jul 11, 2024 | 139.69 | 144.80 | 138.15 | 139.75 | 51,827 | -1.59(-1.12%) |
Jul 10, 2024 | 139.68 | 143.49 | 137.38 | 141.34 | 14,610 | +3.02(+2.19%) |
Jul 09, 2024 | 139.87 | 142.18 | 136.95 | 138.31 | 4,490 | -5.94(-4.11%) |
Jul 08, 2024 | 141.30 | 144.25 | 140.51 | 144.25 | 35,440 | +4.25(+3.04%) |
Jul 05, 2024 | 139.29 | 145.45 | 139.29 | 140.00 | 3,503 | -3.00(-2.10%) |
Jul 03, 2024 | 144.45 | 144.45 | 137.19 | 143.00 | 2,550 | -0.03(-0.02%) |
Jul 02, 2024 | 142.80 | 145.80 | 139.70 | 143.02 | 7,196 | -0.73(-0.51%) |
Jul 01, 2024 | 143.57 | 147.55 | 142.80 | 143.75 | 7,427 | -1.60(-1.10%) |
Jun 28, 2024 | 143.50 | 147.15 | 141.21 | 145.35 | 3,193 | +2.11(+1.48%) |
Jun 27, 2024 | 144.85 | 145.59 | 143.24 | 143.24 | 23,266 | -2.53(-1.74%) |
Jun 26, 2024 | 149.55 | 149.55 | 142.50 | 145.77 | 41,718 | -3.18(-2.13%) |
Jun 25, 2024 | 148.95 | 148.95 | 144.82 | 148.95 | 5,567 | +6.45(+4.53%) |
Jun 24, 2024 | 137.65 | 144.96 | 137.65 | 142.50 | 1,697 | +3.74(+2.70%) |
Jun 21, 2024 | 137.70 | 144.00 | 137.70 | 138.76 | 501,544 | -5.67(-3.93%) |
Jun 20, 2024 | 145.25 | 145.25 | 138.00 | 144.43 | 3,166 | -2.47(-1.68%) |
Jun 18, 2024 | 140.75 | 148.20 | 139.80 | 146.90 | 6,206 | +2.84(+1.97%) |
Jun 17, 2024 | 145.85 | 145.85 | 139.75 | 144.06 | 453,406 | +2.08(+1.46%) |
Jun 14, 2024 | 145.00 | 145.45 | 141.50 | 141.98 | 2,745 | -0.95(-0.66%) |
Jun 13, 2024 | 141.60 | 146.50 | 141.30 | 142.93 | 13,953 | +1.54(+1.09%) |
Jun 12, 2024 | 144.00 | 144.95 | 140.97 | 141.39 | 12,624 | +0.40(+0.28%) |
Jun 11, 2024 | 137.15 | 144.80 | 137.15 | 140.99 | 899 | -1.93(-1.35%) |
Jun 10, 2024 | 142.32 | 145.00 | 141.29 | 142.92 | 34,477 | +0.59(+0.42%) |
Jun 07, 2024 | 138.85 | 145.05 | 138.85 | 142.33 | 601,148 | -1.72(-1.20%) |
Jun 06, 2024 | 142.20 | 144.80 | 138.72 | 144.05 | 579,710 | +3.62(+2.58%) |
Jun 05, 2024 | 148.50 | 148.50 | 140.36 | 140.43 | 2,867 | +0.87(+0.62%) |
Jun 04, 2024 | 133.37 | 139.56 | 133.10 | 139.56 | 4,197 | +6.56(+4.93%) |