Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 126.27 | 126.96 | 124.11 | 125.17 | 588,580 | -0.54(-0.43%) |
Aug 29, 2024 | 125.79 | 127.48 | 125.61 | 125.71 | 309,464 | +1.26(+1.01%) |
Aug 28, 2024 | 125.57 | 125.57 | 123.64 | 124.45 | 247,377 | -1.32(-1.05%) |
Aug 27, 2024 | 124.00 | 126.66 | 124.00 | 125.77 | 319,661 | +0.63(+0.50%) |
Aug 26, 2024 | 125.59 | 127.00 | 124.84 | 125.14 | 196,288 | +0.08(+0.06%) |
Aug 23, 2024 | 123.95 | 125.27 | 122.80 | 125.06 | 342,776 | +2.37(+1.93%) |
Aug 22, 2024 | 124.15 | 126.25 | 122.45 | 122.69 | 326,268 | -0.98(-0.79%) |
Aug 21, 2024 | 123.06 | 124.75 | 122.95 | 123.67 | 348,933 | +1.21(+0.99%) |
Aug 20, 2024 | 123.63 | 124.39 | 122.40 | 122.46 | 210,661 | -1.17(-0.95%) |
Aug 19, 2024 | 122.39 | 124.22 | 122.39 | 123.63 | 264,752 | +1.35(+1.10%) |
Aug 16, 2024 | 124.28 | 124.53 | 121.86 | 122.28 | 520,747 | -2.66(-2.13%) |
Aug 15, 2024 | 125.19 | 126.99 | 124.28 | 124.94 | 294,704 | +1.83(+1.49%) |
Aug 14, 2024 | 125.59 | 126.03 | 123.06 | 123.11 | 262,868 | -1.89(-1.51%) |
Aug 13, 2024 | 123.59 | 126.82 | 123.42 | 125.00 | 290,021 | +2.84(+2.32%) |
Aug 12, 2024 | 126.00 | 126.00 | 121.75 | 122.16 | 347,504 | -3.77(-2.99%) |
Aug 09, 2024 | 127.86 | 127.92 | 125.18 | 125.93 | 431,568 | -1.20(-0.94%) |
Aug 08, 2024 | 126.37 | 128.56 | 123.27 | 127.13 | 548,916 | +1.79(+1.43%) |
Aug 07, 2024 | 129.41 | 132.42 | 121.64 | 125.34 | 1,479,917 | -11.76(-8.58%) |
Aug 06, 2024 | 135.00 | 138.56 | 134.01 | 137.10 | 785,298 | +4.07(+3.06%) |
Aug 05, 2024 | 132.00 | 137.37 | 131.00 | 133.03 | 495,594 | -4.73(-3.43%) |
Aug 02, 2024 | 139.01 | 139.02 | 135.01 | 137.76 | 446,418 | -0.66(-0.48%) |
Aug 01, 2024 | 146.54 | 148.05 | 136.00 | 138.42 | 883,907 | -10.72(-7.19%) |
Jul 31, 2024 | 150.60 | 151.06 | 148.18 | 149.14 | 499,153 | +0.49(+0.33%) |
Jul 30, 2024 | 146.83 | 149.59 | 144.58 | 148.65 | 397,685 | +3.16(+2.17%) |
Jul 29, 2024 | 148.15 | 148.98 | 144.22 | 145.49 | 319,079 | -1.98(-1.34%) |
Jul 26, 2024 | 145.57 | 147.52 | 144.50 | 147.47 | 303,386 | +3.01(+2.08%) |
Jul 25, 2024 | 142.40 | 147.03 | 141.90 | 144.46 | 301,398 | +2.73(+1.93%) |
Jul 24, 2024 | 144.46 | 146.43 | 141.18 | 141.73 | 314,686 | -3.51(-2.42%) |
Jul 23, 2024 | 143.12 | 145.87 | 141.01 | 145.24 | 315,883 | +1.87(+1.30%) |
Jul 22, 2024 | 143.08 | 144.01 | 141.75 | 143.37 | 294,023 | +0.82(+0.58%) |
Jul 19, 2024 | 145.27 | 146.21 | 141.00 | 142.55 | 458,950 | -2.60(-1.79%) |
Jul 18, 2024 | 146.36 | 147.34 | 143.51 | 145.15 | 392,307 | -1.52(-1.04%) |
Jul 17, 2024 | 148.00 | 148.15 | 145.19 | 146.67 | 418,221 | -1.84(-1.24%) |
Jul 16, 2024 | 143.62 | 148.64 | 143.27 | 148.51 | 555,704 | +5.78(+4.05%) |
Jul 15, 2024 | 143.15 | 144.50 | 142.32 | 142.73 | 411,227 | +0.54(+0.38%) |
Jul 12, 2024 | 143.00 | 144.00 | 142.00 | 142.19 | 290,799 | +0.01(+0.01%) |
Jul 11, 2024 | 143.50 | 147.49 | 141.60 | 142.18 | 328,300 | +1.33(+0.94%) |
Jul 10, 2024 | 140.14 | 141.10 | 137.90 | 140.85 | 205,988 | +1.35(+0.97%) |
Jul 09, 2024 | 141.67 | 141.67 | 138.32 | 139.50 | 281,314 | -2.17(-1.53%) |
Jul 08, 2024 | 145.21 | 145.75 | 140.78 | 141.67 | 293,738 | -3.61(-2.48%) |
Jul 05, 2024 | 143.11 | 145.66 | 142.96 | 145.28 | 318,423 | +1.89(+1.32%) |
Jul 03, 2024 | 143.52 | 144.90 | 142.18 | 143.39 | 174,018 | -0.19(-0.13%) |
Jul 02, 2024 | 142.43 | 144.06 | 142.40 | 143.58 | 248,630 | +1.30(+0.91%) |