Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 142.21 | 143.78 | 141.01 | 143.10 | 480,275 | +0.74(+0.52%) |
Aug 15, 2024 | 141.08 | 143.44 | 140.81 | 142.36 | 791,602 | +3.57(+2.57%) |
Aug 14, 2024 | 135.45 | 138.99 | 135.45 | 138.79 | 759,136 | +3.33(+2.46%) |
Aug 13, 2024 | 134.38 | 136.48 | 133.56 | 135.46 | 712,137 | +1.86(+1.39%) |
Aug 12, 2024 | 135.44 | 135.58 | 133.36 | 133.60 | 507,124 | -1.54(-1.14%) |
Aug 09, 2024 | 133.70 | 135.56 | 132.71 | 135.14 | 569,858 | +1.79(+1.34%) |
Aug 08, 2024 | 130.85 | 134.40 | 130.29 | 133.35 | 780,973 | +2.99(+2.29%) |
Aug 07, 2024 | 132.09 | 134.02 | 128.91 | 130.36 | 1,645,403 | -1.66(-1.26%) |
Aug 06, 2024 | 136.17 | 137.50 | 131.25 | 132.02 | 1,080,580 | -1.92(-1.43%) |
Aug 05, 2024 | 130.76 | 134.77 | 130.76 | 133.94 | 1,091,241 | -2.63(-1.93%) |
Aug 02, 2024 | 136.66 | 137.51 | 134.49 | 136.57 | 1,272,840 | -4.59(-3.25%) |
Aug 01, 2024 | 146.35 | 146.88 | 139.65 | 141.16 | 1,106,866 | -6.17(-4.19%) |
Jul 31, 2024 | 149.49 | 150.17 | 145.34 | 147.33 | 810,364 | -4.07(-2.69%) |
Jul 30, 2024 | 150.74 | 153.08 | 150.49 | 151.40 | 410,844 | +0.66(+0.44%) |
Jul 29, 2024 | 150.64 | 151.58 | 149.42 | 150.74 | 582,903 | +0.89(+0.59%) |
Jul 26, 2024 | 151.30 | 151.55 | 148.62 | 149.85 | 476,218 | -0.41(-0.27%) |
Jul 25, 2024 | 149.79 | 151.56 | 147.95 | 150.26 | 663,503 | -0.05(-0.03%) |
Jul 24, 2024 | 153.79 | 154.65 | 150.27 | 150.31 | 417,777 | -4.76(-3.07%) |
Jul 23, 2024 | 154.80 | 155.99 | 154.01 | 155.07 | 240,798 | +1.10(+0.71%) |
Jul 22, 2024 | 152.68 | 154.70 | 151.80 | 153.97 | 286,303 | -0.64(-0.41%) |
Jul 19, 2024 | 153.44 | 154.73 | 152.00 | 154.61 | 444,559 | +1.67(+1.09%) |
Jul 18, 2024 | 156.48 | 159.01 | 152.51 | 152.94 | 416,354 | -4.21(-2.68%) |
Jul 17, 2024 | 160.62 | 162.21 | 157.13 | 157.15 | 400,224 | -5.07(-3.13%) |
Jul 16, 2024 | 157.52 | 162.24 | 157.20 | 162.22 | 410,231 | +5.05(+3.21%) |
Jul 15, 2024 | 156.64 | 157.50 | 155.10 | 157.17 | 363,096 | +2.25(+1.45%) |
Jul 12, 2024 | 153.40 | 156.66 | 153.01 | 154.92 | 382,408 | +2.21(+1.45%) |
Jul 11, 2024 | 153.49 | 153.88 | 151.19 | 152.71 | 460,078 | +0.40(+0.26%) |
Jul 10, 2024 | 149.20 | 152.35 | 148.29 | 152.31 | 391,437 | +3.68(+2.48%) |
Jul 09, 2024 | 148.58 | 151.17 | 148.57 | 148.63 | 490,757 | -0.04(-0.03%) |
Jul 08, 2024 | 149.71 | 150.41 | 147.93 | 148.67 | 313,178 | -0.20(-0.13%) |
Jul 05, 2024 | 149.42 | 149.47 | 147.65 | 148.87 | 291,957 | -0.57(-0.38%) |
Jul 03, 2024 | 148.79 | 150.32 | 148.09 | 149.44 | 333,490 | +0.77(+0.52%) |
Jul 02, 2024 | 149.13 | 149.97 | 148.28 | 148.67 | 440,991 | -0.18(-0.12%) |
Jul 01, 2024 | 152.67 | 153.09 | 147.51 | 148.85 | 530,083 | -3.07(-2.02%) |
Jun 28, 2024 | 149.17 | 151.96 | 149.17 | 151.92 | 641,771 | +2.93(+1.97%) |
Jun 27, 2024 | 149.01 | 149.09 | 148.06 | 148.99 | 379,005 | +0.13(+0.09%) |
Jun 26, 2024 | 149.53 | 150.02 | 148.30 | 148.86 | 366,734 | -1.12(-0.75%) |
Jun 25, 2024 | 150.53 | 151.11 | 149.45 | 149.98 | 370,810 | -0.29(-0.19%) |
Jun 24, 2024 | 148.82 | 150.91 | 148.08 | 150.27 | 365,029 | +1.81(+1.22%) |
Jun 21, 2024 | 148.90 | 150.05 | 147.75 | 148.46 | 779,664 | -1.55(-1.03%) |
Jun 20, 2024 | 149.99 | 151.10 | 149.72 | 150.01 | 407,497 | -0.61(-0.40%) |
Jun 18, 2024 | 150.01 | 151.40 | 149.37 | 150.62 | 391,372 | +0.65(+0.43%) |
Jun 17, 2024 | 147.42 | 150.37 | 147.19 | 149.97 | 686,485 | +2.50(+1.70%) |
Jun 14, 2024 | 147.00 | 147.51 | 145.58 | 147.47 | 807,111 | -1.18(-0.79%) |
Jun 13, 2024 | 149.32 | 150.06 | 148.49 | 148.65 | 623,823 | -1.09(-0.73%) |
Jun 12, 2024 | 147.29 | 150.45 | 146.99 | 149.74 | 465,855 | +3.86(+2.65%) |
Jun 11, 2024 | 145.37 | 146.39 | 143.94 | 145.88 | 595,500 | -0.18(-0.12%) |
Jun 10, 2024 | 143.93 | 146.77 | 143.93 | 146.06 | 606,555 | +0.91(+0.63%) |
Jun 07, 2024 | 145.05 | 145.82 | 144.31 | 145.15 | 296,828 | -0.53(-0.36%) |
Jun 06, 2024 | 145.02 | 146.12 | 144.60 | 145.68 | 401,642 | +0.69(+0.48%) |
Jun 05, 2024 | 144.80 | 145.03 | 142.76 | 144.99 | 424,294 | +1.15(+0.80%) |
Jun 04, 2024 | 142.21 | 145.81 | 142.21 | 143.84 | 504,331 | -0.53(-0.37%) |