Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 136.26 | 140.64 | 132.39 | 137.49 | 236,877 | +4.79(+3.61%) |
Aug 22, 2024 | 145.98 | 146.09 | 132.00 | 132.70 | 110,214 | -10.87(-7.57%) |
Aug 21, 2024 | 142.00 | 145.37 | 140.25 | 143.57 | 61,489 | +0.88(+0.62%) |
Aug 20, 2024 | 142.29 | 146.38 | 141.46 | 142.69 | 76,253 | +0.55(+0.39%) |
Aug 19, 2024 | 134.66 | 142.14 | 134.10 | 142.14 | 84,329 | +7.37(+5.47%) |
Aug 16, 2024 | 132.20 | 136.14 | 131.56 | 134.77 | 182,033 | +0.43(+0.32%) |
Aug 15, 2024 | 127.87 | 134.73 | 127.87 | 134.34 | 113,592 | +11.10(+9.01%) |
Aug 14, 2024 | 124.17 | 125.51 | 118.89 | 123.24 | 84,413 | +0.88(+0.72%) |
Aug 13, 2024 | 116.15 | 122.38 | 116.03 | 122.36 | 96,460 | +9.20(+8.13%) |
Aug 12, 2024 | 112.87 | 115.30 | 110.25 | 113.16 | 127,131 | +0.56(+0.50%) |
Aug 09, 2024 | 107.93 | 113.49 | 107.93 | 112.60 | 252,978 | +2.48(+2.25%) |
Aug 08, 2024 | 103.49 | 110.19 | 100.20 | 110.12 | 145,455 | +12.06(+12.30%) |
Aug 07, 2024 | 108.26 | 110.25 | 97.92 | 98.06 | 194,948 | -4.34(-4.24%) |
Aug 06, 2024 | 101.83 | 106.94 | 97.46 | 102.40 | 200,411 | +2.17(+2.17%) |
Aug 05, 2024 | 87.00 | 105.59 | 85.47 | 100.23 | 290,710 | -11.48(-10.28%) |
Aug 02, 2024 | 113.85 | 115.42 | 106.10 | 111.71 | 335,808 | -17.18(-13.33%) |
Aug 01, 2024 | 143.62 | 147.53 | 124.71 | 128.89 | 144,441 | -13.42(-9.43%) |
Jul 31, 2024 | 139.44 | 143.90 | 137.97 | 142.31 | 80,032 | +13.29(+10.30%) |
Jul 30, 2024 | 138.17 | 138.68 | 125.00 | 129.02 | 100,063 | -7.38(-5.41%) |
Jul 29, 2024 | 140.00 | 141.80 | 135.12 | 136.40 | 65,317 | -0.71(-0.52%) |
Jul 26, 2024 | 137.33 | 140.17 | 133.83 | 137.11 | 185,919 | +4.27(+3.21%) |
Jul 25, 2024 | 137.68 | 142.92 | 127.26 | 132.84 | 143,813 | -4.79(-3.48%) |
Jul 24, 2024 | 149.36 | 150.36 | 137.00 | 137.63 | 146,121 | -22.15(-13.86%) |
Jul 23, 2024 | 160.82 | 164.57 | 159.39 | 159.78 | 55,274 | -1.15(-0.71%) |
Jul 22, 2024 | 158.22 | 162.13 | 155.74 | 160.93 | 90,988 | +8.55(+5.61%) |
Jul 19, 2024 | 158.96 | 160.38 | 151.25 | 152.38 | 112,374 | -7.08(-4.44%) |
Jul 18, 2024 | 166.97 | 166.97 | 155.47 | 159.46 | 90,343 | -2.89(-1.78%) |
Jul 17, 2024 | 172.07 | 172.07 | 161.44 | 162.35 | 131,758 | -18.44(-10.20%) |
Jul 16, 2024 | 184.41 | 185.50 | 176.33 | 180.79 | 71,957 | -3.17(-1.72%) |
Jul 15, 2024 | 185.52 | 191.23 | 180.85 | 183.96 | 80,668 | +1.42(+0.78%) |
Jul 12, 2024 | 177.65 | 188.37 | 176.75 | 182.54 | 129,003 | +3.35(+1.87%) |
Jul 11, 2024 | 197.74 | 197.96 | 176.01 | 179.19 | 183,531 | -19.40(-9.77%) |
Jul 10, 2024 | 194.62 | 199.11 | 191.83 | 198.59 | 81,145 | +6.88(+3.59%) |
Jul 09, 2024 | 193.54 | 195.94 | 189.75 | 191.71 | 64,904 | +0.80(+0.42%) |
Jul 08, 2024 | 189.53 | 191.99 | 187.06 | 190.91 | 109,776 | +2.09(+1.11%) |
Jul 05, 2024 | 183.85 | 189.07 | 181.92 | 188.82 | 245,169 | +7.65(+4.22%) |
Jul 03, 2024 | 174.15 | 181.66 | 173.90 | 181.17 | 104,307 | +7.10(+4.08%) |
Jul 02, 2024 | 165.24 | 174.11 | 165.15 | 174.07 | 98,615 | +8.23(+4.96%) |
Jul 01, 2024 | 162.03 | 166.50 | 157.65 | 165.84 | 68,930 | +4.34(+2.69%) |
Jun 28, 2024 | 164.50 | 170.86 | 160.38 | 161.50 | 150,443 | -1.93(-1.18%) |
Jun 27, 2024 | 159.19 | 164.50 | 159.19 | 163.43 | 63,622 | +3.19(+1.99%) |
Jun 26, 2024 | 156.09 | 160.48 | 156.09 | 160.24 | 46,132 | +4.24(+2.72%) |
Jun 25, 2024 | 152.30 | 156.40 | 150.01 | 156.00 | 41,519 | +5.69(+3.79%) |
Jun 24, 2024 | 156.22 | 158.61 | 150.00 | 150.31 | 60,779 | -7.27(-4.61%) |
Jun 21, 2024 | 156.97 | 160.04 | 153.60 | 157.58 | 136,004 | -0.45(-0.28%) |
Jun 20, 2024 | 165.02 | 165.67 | 155.61 | 158.03 | 101,804 | -4.20(-2.59%) |
Jun 18, 2024 | 163.45 | 164.63 | 160.56 | 162.23 | 60,763 | -0.46(-0.28%) |
Jun 17, 2024 | 158.13 | 165.15 | 155.01 | 162.69 | 148,017 | +6.15(+3.93%) |
Jun 14, 2024 | 154.94 | 157.76 | 153.59 | 156.54 | 200,589 | +5.73(+3.80%) |
Jun 13, 2024 | 153.39 | 154.00 | 148.92 | 150.81 | 101,663 | +4.38(+2.99%) |
Jun 12, 2024 | 145.43 | 149.00 | 144.23 | 146.43 | 128,180 | +5.59(+3.97%) |
Jun 11, 2024 | 138.00 | 141.00 | 135.01 | 140.84 | 81,378 | +2.83(+2.05%) |
Jun 10, 2024 | 134.47 | 138.52 | 134.34 | 138.01 | 59,607 | +1.07(+0.78%) |
Jun 07, 2024 | 135.69 | 139.41 | 134.82 | 136.94 | 252,716 | +0.97(+0.71%) |
Jun 06, 2024 | 136.64 | 137.85 | 134.40 | 135.97 | 92,665 | -0.16(-0.12%) |
Jun 05, 2024 | 129.80 | 136.13 | 128.60 | 136.13 | 103,150 | +9.88(+7.83%) |
Jun 04, 2024 | 126.66 | 127.32 | 123.97 | 126.25 | 51,855 | -0.56(-0.44%) |