Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 141.60 | 141.93 | 139.53 | 141.86 | 309,029 | +1.42(+1.01%) |
Aug 29, 2024 | 141.23 | 141.72 | 138.60 | 140.44 | 212,989 | +1.18(+0.85%) |
Aug 28, 2024 | 139.21 | 141.19 | 138.61 | 139.26 | 379,684 | -0.75(-0.54%) |
Aug 27, 2024 | 143.47 | 144.92 | 137.93 | 140.01 | 358,525 | -4.91(-3.39%) |
Aug 26, 2024 | 145.83 | 147.66 | 144.06 | 144.92 | 359,309 | +0.31(+0.21%) |
Aug 23, 2024 | 137.37 | 144.72 | 137.16 | 144.61 | 303,308 | +7.41(+5.40%) |
Aug 22, 2024 | 139.57 | 139.73 | 136.89 | 137.20 | 139,211 | -2.21(-1.59%) |
Aug 21, 2024 | 138.00 | 139.92 | 136.87 | 139.41 | 217,557 | +2.85(+2.09%) |
Aug 20, 2024 | 137.46 | 138.07 | 134.23 | 136.56 | 391,751 | -1.07(-0.78%) |
Aug 19, 2024 | 136.84 | 138.67 | 136.13 | 137.63 | 236,232 | +1.54(+1.13%) |
Aug 16, 2024 | 137.71 | 139.16 | 135.68 | 136.09 | 243,092 | -1.91(-1.38%) |
Aug 15, 2024 | 136.32 | 138.85 | 135.18 | 138.00 | 304,065 | +4.20(+3.14%) |
Aug 14, 2024 | 136.71 | 136.71 | 132.20 | 133.80 | 307,617 | -2.18(-1.60%) |
Aug 13, 2024 | 131.74 | 136.32 | 130.84 | 135.98 | 261,355 | +5.44(+4.17%) |
Aug 12, 2024 | 132.63 | 132.63 | 129.71 | 130.54 | 252,306 | -2.52(-1.89%) |
Aug 09, 2024 | 134.13 | 134.13 | 131.03 | 133.06 | 279,407 | -0.28(-0.21%) |
Aug 08, 2024 | 131.37 | 134.96 | 130.08 | 133.34 | 325,647 | +3.35(+2.58%) |
Aug 07, 2024 | 138.07 | 138.34 | 129.77 | 129.99 | 793,701 | -5.80(-4.27%) |
Aug 06, 2024 | 132.56 | 137.63 | 131.72 | 135.79 | 450,684 | +3.08(+2.32%) |
Aug 05, 2024 | 129.04 | 135.04 | 127.12 | 132.71 | 477,633 | -2.78(-2.05%) |
Aug 02, 2024 | 136.10 | 137.17 | 130.31 | 135.49 | 928,497 | -4.10(-2.94%) |
Aug 01, 2024 | 142.67 | 144.54 | 137.25 | 139.59 | 721,352 | -7.09(-4.83%) |
Jul 31, 2024 | 140.00 | 153.22 | 137.87 | 146.68 | 1,336,293 | +3.10(+2.16%) |
Jul 30, 2024 | 143.98 | 145.41 | 141.83 | 143.58 | 703,976 | +1.40(+0.98%) |
Jul 29, 2024 | 145.53 | 146.00 | 140.85 | 142.18 | 906,598 | -3.32(-2.28%) |
Jul 26, 2024 | 145.34 | 148.02 | 144.85 | 145.50 | 489,559 | +3.56(+2.51%) |
Jul 25, 2024 | 135.20 | 144.31 | 135.20 | 141.94 | 672,322 | +7.08(+5.25%) |
Jul 24, 2024 | 138.02 | 139.72 | 134.85 | 134.86 | 341,402 | -4.10(-2.95%) |
Jul 23, 2024 | 138.53 | 140.62 | 138.38 | 138.96 | 231,001 | -0.22(-0.16%) |
Jul 22, 2024 | 137.65 | 139.27 | 133.91 | 139.18 | 354,823 | +4.02(+2.97%) |
Jul 19, 2024 | 136.59 | 136.59 | 132.55 | 135.16 | 552,950 | -1.96(-1.43%) |
Jul 18, 2024 | 140.33 | 143.93 | 136.78 | 137.12 | 895,586 | -3.11(-2.22%) |
Jul 17, 2024 | 142.46 | 145.64 | 140.19 | 140.23 | 856,042 | -3.23(-2.25%) |
Jul 16, 2024 | 135.04 | 143.55 | 134.35 | 143.46 | 620,266 | +9.55(+7.13%) |
Jul 15, 2024 | 130.70 | 134.95 | 129.80 | 133.91 | 620,273 | +3.69(+2.83%) |
Jul 12, 2024 | 129.94 | 132.69 | 129.74 | 130.22 | 596,344 | +0.72(+0.56%) |
Jul 11, 2024 | 122.97 | 130.27 | 122.45 | 129.50 | 828,938 | +9.33(+7.76%) |
Jul 10, 2024 | 116.06 | 120.26 | 115.54 | 120.17 | 908,581 | +4.53(+3.92%) |
Jul 09, 2024 | 116.19 | 116.85 | 114.60 | 115.64 | 666,003 | -0.67(-0.58%) |
Jul 08, 2024 | 117.15 | 118.32 | 116.29 | 116.31 | 478,479 | -0.14(-0.12%) |
Jul 05, 2024 | 117.11 | 118.37 | 116.15 | 116.45 | 581,366 | -1.56(-1.32%) |
Jul 03, 2024 | 116.55 | 118.58 | 115.81 | 118.01 | 206,115 | +1.44(+1.24%) |
Jul 02, 2024 | 117.17 | 117.74 | 115.55 | 116.57 | 436,810 | -0.89(-0.76%) |
Jul 01, 2024 | 121.93 | 122.03 | 117.24 | 117.46 | 388,854 | -3.95(-3.25%) |
Jun 28, 2024 | 122.79 | 124.68 | 121.06 | 121.41 | 593,354 | -0.79(-0.65%) |
Jun 27, 2024 | 123.62 | 123.98 | 121.63 | 122.20 | 629,393 | -1.76(-1.42%) |
Jun 26, 2024 | 124.42 | 125.94 | 123.76 | 123.96 | 438,409 | -1.50(-1.20%) |
Jun 25, 2024 | 128.77 | 129.45 | 124.01 | 125.46 | 535,672 | -5.85(-4.46%) |
Jun 24, 2024 | 131.24 | 132.98 | 130.79 | 131.31 | 243,315 | +0.44(+0.34%) |
Jun 21, 2024 | 130.93 | 131.85 | 128.23 | 130.87 | 521,380 | -0.43(-0.33%) |
Jun 20, 2024 | 131.17 | 132.50 | 129.78 | 131.30 | 443,390 | +0.28(+0.21%) |
Jun 18, 2024 | 128.98 | 131.07 | 128.33 | 131.02 | 451,890 | +1.13(+0.87%) |
Jun 17, 2024 | 130.55 | 131.65 | 128.82 | 129.89 | 285,272 | -1.32(-1.01%) |
Jun 14, 2024 | 129.58 | 131.38 | 128.34 | 131.21 | 305,691 | -0.88(-0.67%) |
Jun 13, 2024 | 134.03 | 134.38 | 131.36 | 132.09 | 335,739 | -2.44(-1.81%) |
Jun 12, 2024 | 136.77 | 138.64 | 134.16 | 134.53 | 480,057 | +3.41(+2.60%) |
Jun 11, 2024 | 128.91 | 133.23 | 128.29 | 131.12 | 493,437 | +2.04(+1.58%) |
Jun 10, 2024 | 126.66 | 129.37 | 126.66 | 129.08 | 815,885 | +0.94(+0.73%) |
Jun 07, 2024 | 129.84 | 131.32 | 128.02 | 128.14 | 646,866 | -3.36(-2.56%) |
Jun 06, 2024 | 135.31 | 136.50 | 130.82 | 131.50 | 428,744 | -4.48(-3.29%) |
Jun 05, 2024 | 135.83 | 137.07 | 133.84 | 135.98 | 655,455 | -0.49(-0.36%) |
Jun 04, 2024 | 143.05 | 143.97 | 135.61 | 136.47 | 1,076,845 | -15.61(-10.26%) |