Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 147.82 | 147.82 | 141.40 | 144.66 | 160,769 | -2.27(-1.54%) |
Aug 29, 2024 | 139.75 | 147.39 | 139.75 | 146.93 | 255,447 | +8.44(+6.09%) |
Aug 28, 2024 | 142.80 | 144.13 | 136.94 | 138.49 | 146,476 | -4.54(-3.17%) |
Aug 27, 2024 | 136.01 | 143.64 | 131.94 | 143.03 | 208,224 | -1.49(-1.03%) |
Aug 26, 2024 | 143.54 | 146.50 | 142.10 | 144.52 | 187,919 | -0.23(-0.16%) |
Aug 23, 2024 | 139.14 | 145.00 | 139.09 | 144.75 | 155,851 | +7.66(+5.59%) |
Aug 22, 2024 | 142.28 | 142.66 | 135.98 | 137.09 | 102,836 | -5.33(-3.74%) |
Aug 21, 2024 | 140.78 | 143.00 | 140.53 | 142.42 | 99,486 | +3.16(+2.27%) |
Aug 20, 2024 | 141.77 | 142.62 | 137.61 | 139.26 | 119,979 | -2.92(-2.05%) |
Aug 19, 2024 | 139.77 | 142.93 | 136.40 | 142.18 | 128,826 | +2.36(+1.69%) |
Aug 16, 2024 | 139.12 | 142.75 | 137.87 | 139.82 | 186,984 | -0.04(-0.03%) |
Aug 15, 2024 | 132.86 | 140.08 | 132.86 | 139.86 | 200,708 | +11.35(+8.83%) |
Aug 14, 2024 | 132.20 | 132.20 | 128.44 | 128.51 | 159,846 | -1.51(-1.16%) |
Aug 13, 2024 | 130.27 | 133.91 | 128.15 | 130.02 | 224,461 | +1.55(+1.21%) |
Aug 12, 2024 | 128.00 | 131.89 | 126.52 | 128.47 | 219,505 | +1.77(+1.40%) |
Aug 09, 2024 | 124.49 | 126.96 | 120.15 | 126.70 | 291,164 | +2.12(+1.70%) |
Aug 08, 2024 | 112.66 | 125.16 | 110.28 | 124.58 | 584,998 | +11.92(+10.58%) |
Aug 07, 2024 | 115.01 | 121.09 | 112.60 | 112.66 | 415,257 | -0.83(-0.73%) |
Aug 06, 2024 | 115.27 | 115.45 | 109.50 | 113.49 | 217,901 | +1.39(+1.24%) |
Aug 05, 2024 | 106.72 | 116.00 | 106.72 | 112.10 | 306,598 | -1.42(-1.25%) |
Aug 02, 2024 | 121.43 | 122.67 | 110.53 | 113.52 | 455,315 | -13.18(-10.40%) |
Aug 01, 2024 | 140.84 | 144.01 | 125.96 | 126.70 | 314,889 | -15.25(-10.74%) |
Jul 31, 2024 | 137.40 | 142.32 | 135.92 | 141.95 | 327,224 | +9.79(+7.41%) |
Jul 30, 2024 | 144.48 | 144.88 | 131.35 | 132.16 | 187,629 | -12.02(-8.34%) |
Jul 29, 2024 | 148.93 | 150.74 | 141.48 | 144.18 | 160,897 | -3.85(-2.60%) |
Jul 26, 2024 | 148.30 | 149.08 | 144.90 | 148.03 | 176,137 | +4.29(+2.98%) |
Jul 25, 2024 | 145.93 | 151.49 | 140.52 | 143.74 | 233,791 | -4.04(-2.73%) |
Jul 24, 2024 | 154.40 | 154.40 | 147.49 | 147.78 | 158,658 | -7.79(-5.01%) |
Jul 23, 2024 | 151.12 | 158.11 | 151.12 | 155.57 | 147,466 | +1.40(+0.91%) |
Jul 22, 2024 | 147.41 | 154.19 | 146.31 | 154.17 | 204,273 | +8.98(+6.18%) |
Jul 19, 2024 | 149.27 | 151.32 | 144.06 | 145.19 | 218,890 | -4.79(-3.19%) |
Jul 18, 2024 | 158.24 | 158.73 | 146.59 | 149.98 | 294,141 | -7.14(-4.54%) |
Jul 17, 2024 | 157.43 | 163.45 | 155.16 | 157.12 | 327,112 | -6.07(-3.72%) |
Jul 16, 2024 | 157.59 | 165.11 | 157.59 | 163.19 | 399,585 | +7.97(+5.13%) |
Jul 15, 2024 | 154.01 | 160.18 | 152.64 | 155.22 | 253,869 | +1.82(+1.19%) |
Jul 12, 2024 | 156.93 | 158.66 | 153.16 | 153.40 | 270,159 | -1.75(-1.13%) |
Jul 11, 2024 | 156.63 | 160.14 | 149.92 | 155.15 | 359,385 | +2.16(+1.41%) |
Jul 10, 2024 | 148.24 | 155.39 | 148.23 | 152.99 | 336,520 | +5.39(+3.65%) |
Jul 09, 2024 | 142.54 | 147.70 | 138.44 | 147.60 | 309,696 | +5.18(+3.64%) |
Jul 08, 2024 | 134.87 | 143.21 | 134.87 | 142.42 | 411,664 | +8.41(+6.28%) |
Jul 05, 2024 | 129.53 | 134.16 | 127.77 | 134.01 | 198,579 | +5.58(+4.34%) |
Jul 03, 2024 | 129.33 | 131.90 | 127.28 | 128.43 | 101,738 | +0.19(+0.15%) |
Jul 02, 2024 | 122.57 | 128.49 | 121.25 | 128.24 | 118,227 | +5.71(+4.66%) |
Jul 01, 2024 | 124.17 | 124.17 | 118.98 | 122.53 | 147,721 | -1.85(-1.49%) |
Jun 28, 2024 | 124.29 | 128.32 | 122.77 | 124.38 | 388,647 | +1.13(+0.92%) |
Jun 27, 2024 | 121.69 | 124.50 | 121.03 | 123.25 | 125,701 | +1.56(+1.28%) |
Jun 26, 2024 | 122.22 | 124.58 | 120.12 | 121.69 | 116,020 | -1.01(-0.82%) |
Jun 25, 2024 | 116.40 | 124.01 | 114.32 | 122.70 | 165,299 | +6.86(+5.92%) |
Jun 24, 2024 | 118.13 | 121.00 | 115.80 | 115.84 | 154,455 | -2.76(-2.33%) |
Jun 21, 2024 | 118.80 | 120.91 | 117.01 | 118.60 | 534,130 | -1.10(-0.92%) |
Jun 20, 2024 | 118.71 | 121.56 | 117.23 | 119.70 | 235,449 | -0.43(-0.36%) |
Jun 18, 2024 | 123.87 | 123.87 | 119.76 | 120.13 | 134,025 | -4.37(-3.51%) |
Jun 17, 2024 | 122.69 | 124.93 | 118.94 | 124.50 | 179,101 | +1.17(+0.95%) |
Jun 14, 2024 | 124.89 | 127.35 | 119.71 | 123.33 | 139,183 | -3.51(-2.77%) |
Jun 13, 2024 | 129.07 | 129.93 | 123.00 | 126.84 | 219,846 | -2.44(-1.89%) |
Jun 12, 2024 | 130.99 | 131.90 | 127.52 | 129.28 | 195,274 | +5.37(+4.33%) |
Jun 11, 2024 | 120.48 | 123.99 | 118.44 | 123.91 | 156,279 | +2.61(+2.15%) |
Jun 10, 2024 | 117.06 | 122.68 | 116.35 | 121.30 | 177,795 | +2.41(+2.03%) |
Jun 07, 2024 | 122.98 | 125.03 | 118.23 | 118.89 | 108,986 | -4.42(-3.58%) |
Jun 06, 2024 | 124.87 | 125.86 | 122.76 | 123.31 | 130,566 | -0.55(-0.44%) |
Jun 05, 2024 | 118.04 | 124.00 | 118.04 | 123.86 | 121,972 | +7.34(+6.30%) |
Jun 04, 2024 | 120.62 | 120.62 | 115.76 | 116.52 | 98,237 | -4.18(-3.46%) |