Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 149.03 | 149.46 | 146.84 | 146.92 | 521,051 | -1.48(-1.00%) |
Aug 19, 2024 | 148.08 | 148.40 | 147.45 | 148.40 | 431,679 | +0.56(+0.38%) |
Aug 16, 2024 | 147.07 | 148.42 | 146.75 | 147.84 | 565,158 | +0.51(+0.35%) |
Aug 15, 2024 | 147.47 | 148.65 | 146.71 | 147.33 | 386,313 | +1.05(+0.72%) |
Aug 14, 2024 | 147.40 | 147.40 | 145.36 | 146.28 | 505,116 | -0.39(-0.27%) |
Aug 13, 2024 | 146.86 | 147.87 | 144.66 | 146.67 | 592,234 | +0.87(+0.60%) |
Aug 12, 2024 | 146.91 | 148.69 | 145.40 | 145.80 | 437,114 | -0.88(-0.60%) |
Aug 09, 2024 | 145.15 | 147.48 | 144.19 | 146.68 | 551,236 | +1.83(+1.26%) |
Aug 08, 2024 | 143.05 | 145.77 | 141.03 | 144.85 | 476,580 | +4.21(+2.99%) |
Aug 07, 2024 | 143.79 | 145.22 | 140.61 | 140.64 | 410,127 | -1.36(-0.96%) |
Aug 06, 2024 | 141.44 | 143.82 | 139.45 | 142.00 | 500,997 | +1.99(+1.42%) |
Aug 05, 2024 | 135.33 | 141.51 | 132.01 | 140.01 | 1,144,335 | -3.90(-2.71%) |
Aug 02, 2024 | 144.19 | 145.32 | 142.41 | 143.91 | 1,061,273 | -5.05(-3.39%) |
Aug 01, 2024 | 150.39 | 152.09 | 147.68 | 148.96 | 634,789 | -1.11(-0.74%) |
Jul 31, 2024 | 151.38 | 153.85 | 147.76 | 150.07 | 663,456 | +0.37(+0.25%) |
Jul 30, 2024 | 149.40 | 150.72 | 147.85 | 149.70 | 1,011,888 | +1.12(+0.75%) |
Jul 29, 2024 | 149.09 | 150.21 | 148.07 | 148.58 | 924,130 | +0.57(+0.39%) |
Jul 26, 2024 | 146.26 | 148.36 | 146.09 | 148.01 | 894,918 | +3.41(+2.36%) |
Jul 25, 2024 | 144.56 | 147.70 | 142.46 | 144.60 | 737,145 | +0.39(+0.27%) |
Jul 24, 2024 | 144.52 | 146.28 | 143.71 | 144.21 | 635,275 | -1.70(-1.17%) |
Jul 23, 2024 | 145.28 | 146.96 | 144.12 | 145.91 | 541,231 | +1.32(+0.91%) |
Jul 22, 2024 | 143.79 | 145.34 | 143.09 | 144.59 | 874,745 | +3.03(+2.14%) |
Jul 19, 2024 | 139.12 | 141.59 | 138.42 | 141.56 | 603,310 | +1.38(+0.98%) |
Jul 18, 2024 | 140.99 | 141.78 | 138.30 | 140.18 | 653,388 | -0.59(-0.42%) |
Jul 17, 2024 | 140.09 | 143.43 | 139.55 | 140.77 | 654,557 | -1.37(-0.96%) |
Jul 16, 2024 | 141.87 | 143.59 | 141.40 | 142.14 | 576,476 | +0.92(+0.65%) |
Jul 15, 2024 | 139.00 | 142.58 | 138.14 | 141.22 | 761,277 | +3.15(+2.28%) |
Jul 12, 2024 | 136.63 | 139.77 | 136.63 | 138.07 | 564,920 | +1.03(+0.75%) |
Jul 11, 2024 | 138.97 | 139.74 | 137.02 | 137.04 | 407,031 | -0.83(-0.60%) |
Jul 10, 2024 | 138.73 | 138.73 | 135.98 | 137.87 | 544,243 | -0.99(-0.71%) |
Jul 09, 2024 | 139.88 | 139.88 | 137.16 | 138.86 | 603,929 | -1.05(-0.75%) |
Jul 08, 2024 | 138.85 | 139.99 | 137.87 | 139.91 | 450,554 | +0.56(+0.40%) |
Jul 05, 2024 | 139.00 | 139.88 | 138.73 | 139.35 | 324,616 | +0.23(+0.17%) |
Jul 03, 2024 | 138.61 | 140.56 | 138.61 | 139.12 | 377,504 | +0.32(+0.23%) |
Jul 02, 2024 | 138.65 | 139.90 | 138.08 | 138.80 | 427,890 | -0.19(-0.14%) |
Jul 01, 2024 | 137.36 | 139.16 | 136.68 | 138.99 | 500,553 | +1.10(+0.80%) |
Jun 28, 2024 | 137.74 | 139.91 | 137.38 | 137.89 | 1,432,508 | +0.69(+0.50%) |
Jun 27, 2024 | 136.48 | 138.45 | 135.65 | 137.20 | 649,593 | +2.34(+1.74%) |
Jun 26, 2024 | 136.36 | 136.71 | 134.38 | 134.86 | 576,123 | -1.95(-1.43%) |
Jun 25, 2024 | 135.99 | 137.79 | 134.66 | 136.81 | 517,000 | +1.67(+1.24%) |
Jun 24, 2024 | 136.74 | 137.04 | 135.12 | 135.14 | 435,138 | -2.16(-1.57%) |
Jun 21, 2024 | 135.76 | 137.95 | 134.40 | 137.30 | 999,869 | +1.69(+1.25%) |
Jun 20, 2024 | 134.20 | 135.64 | 133.53 | 135.61 | 587,957 | +0.10(+0.07%) |
Jun 18, 2024 | 135.00 | 135.99 | 133.39 | 135.51 | 686,078 | -0.24(-0.18%) |
Jun 17, 2024 | 132.77 | 136.84 | 131.82 | 135.75 | 585,085 | +2.62(+1.97%) |
Jun 14, 2024 | 133.39 | 133.84 | 131.88 | 133.13 | 466,562 | +0.14(+0.11%) |
Jun 13, 2024 | 135.25 | 135.25 | 131.87 | 132.99 | 603,151 | -2.26(-1.67%) |
Jun 12, 2024 | 137.24 | 138.15 | 133.64 | 135.25 | 612,650 | -0.75(-0.55%) |
Jun 11, 2024 | 132.33 | 136.44 | 132.33 | 136.00 | 893,389 | +3.79(+2.87%) |
Jun 10, 2024 | 130.34 | 132.97 | 129.90 | 132.21 | 780,534 | +2.23(+1.72%) |
Jun 07, 2024 | 129.97 | 132.36 | 129.02 | 129.98 | 737,107 | -0.70(-0.54%) |
Jun 06, 2024 | 128.63 | 131.66 | 126.54 | 130.68 | 1,458,626 | +3.22(+2.53%) |
Jun 05, 2024 | 123.58 | 129.09 | 117.69 | 127.46 | 3,369,306 | +19.41(+17.96%) |
Jun 04, 2024 | 109.83 | 111.01 | 107.65 | 108.05 | 1,433,517 | -1.63(-1.49%) |