Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 125.37 | 130.00 | 125.37 | 128.93 | 8,252 | +2.70(+2.14%) |
Sep 04, 2024 | 123.05 | 127.73 | 123.05 | 126.23 | 21,275 | +1.07(+0.85%) |
Sep 03, 2024 | 132.77 | 132.77 | 124.62 | 125.16 | 7,934 | -9.48(-7.04%) |
Aug 30, 2024 | 133.54 | 134.64 | 130.82 | 134.64 | 5,817 | +4.02(+3.08%) |
Aug 29, 2024 | 132.29 | 138.37 | 130.21 | 130.62 | 7,244 | -0.47(-0.36%) |
Aug 28, 2024 | 134.40 | 134.40 | 128.75 | 131.10 | 8,911 | -3.67(-2.72%) |
Aug 27, 2024 | 134.47 | 136.53 | 133.20 | 134.77 | 6,500 | -0.63(-0.46%) |
Aug 26, 2024 | 138.38 | 139.03 | 135.39 | 135.39 | 7,442 | -2.97(-2.15%) |
Aug 23, 2024 | 137.99 | 140.09 | 135.75 | 138.36 | 13,989 | +3.86(+2.87%) |
Aug 22, 2024 | 144.08 | 144.08 | 134.50 | 134.50 | 22,108 | -10.67(-7.35%) |
Aug 21, 2024 | 143.35 | 145.79 | 142.65 | 145.17 | 6,383 | +1.45(+1.01%) |
Aug 20, 2024 | 143.82 | 145.40 | 142.50 | 143.72 | 8,137 | +0.08(+0.05%) |
Aug 19, 2024 | 139.88 | 143.64 | 139.28 | 143.64 | 13,321 | +4.33(+3.11%) |
Aug 16, 2024 | 137.23 | 140.18 | 136.44 | 139.31 | 9,701 | +0.84(+0.61%) |
Aug 15, 2024 | 134.42 | 138.59 | 134.42 | 138.47 | 30,110 | +6.68(+5.07%) |
Aug 14, 2024 | 133.02 | 133.21 | 129.46 | 131.79 | 12,505 | -0.18(-0.14%) |
Aug 13, 2024 | 126.91 | 132.06 | 126.91 | 131.97 | 17,221 | +8.09(+6.53%) |
Aug 12, 2024 | 125.41 | 125.84 | 123.29 | 123.88 | 10,886 | -0.58(-0.47%) |
Aug 09, 2024 | 120.70 | 124.46 | 120.70 | 124.46 | 6,383 | +3.06(+2.52%) |
Aug 08, 2024 | 118.64 | 122.10 | 115.54 | 121.40 | 9,176 | +7.79(+6.86%) |
Aug 07, 2024 | 121.14 | 122.38 | 113.61 | 113.61 | 15,968 | -3.21(-2.75%) |
Aug 06, 2024 | 117.20 | 120.68 | 112.02 | 116.82 | 15,621 | +3.50(+3.09%) |
Aug 05, 2024 | 102.21 | 117.18 | 102.00 | 113.31 | 32,402 | -10.03(-8.13%) |
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%) |