Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 149.55 | 150.01 | 148.55 | 149.60 | 98,410 | +0.26(+0.17%) |
Aug 16, 2024 | 150.95 | 151.91 | 148.37 | 149.34 | 134,810 | -1.80(-1.19%) |
Aug 15, 2024 | 152.14 | 154.00 | 149.40 | 151.14 | 144,386 | +1.86(+1.25%) |
Aug 14, 2024 | 151.74 | 151.87 | 148.04 | 149.28 | 163,609 | -1.73(-1.15%) |
Aug 13, 2024 | 145.86 | 151.02 | 145.04 | 151.01 | 244,765 | +5.97(+4.12%) |
Aug 12, 2024 | 145.62 | 145.62 | 143.83 | 145.04 | 173,533 | -0.78(-0.53%) |
Aug 09, 2024 | 146.01 | 147.44 | 144.41 | 145.82 | 136,279 | +0.30(+0.21%) |
Aug 08, 2024 | 144.20 | 147.36 | 143.35 | 145.52 | 245,388 | +3.71(+2.62%) |
Aug 07, 2024 | 147.48 | 147.82 | 141.04 | 141.81 | 251,575 | -2.74(-1.90%) |
Aug 06, 2024 | 141.81 | 146.56 | 141.24 | 144.55 | 201,003 | +4.21(+3.00%) |
Aug 05, 2024 | 138.45 | 143.40 | 136.04 | 140.34 | 388,518 | -5.47(-3.75%) |
Aug 02, 2024 | 150.06 | 150.06 | 145.73 | 145.81 | 296,059 | -8.86(-5.73%) |
Aug 01, 2024 | 160.29 | 162.34 | 153.00 | 154.67 | 261,314 | -5.75(-3.58%) |
Jul 31, 2024 | 154.47 | 161.87 | 154.17 | 160.42 | 274,440 | +9.00(+5.94%) |
Jul 30, 2024 | 159.13 | 159.56 | 150.15 | 151.42 | 637,219 | -7.70(-4.84%) |
Jul 29, 2024 | 158.00 | 162.28 | 157.71 | 159.12 | 582,888 | +0.25(+0.16%) |
Jul 26, 2024 | 158.01 | 160.39 | 156.82 | 158.87 | 254,079 | +3.51(+2.26%) |
Jul 25, 2024 | 152.86 | 157.78 | 152.20 | 155.36 | 272,819 | +3.59(+2.37%) |
Jul 24, 2024 | 155.50 | 157.37 | 151.13 | 151.77 | 309,208 | -4.99(-3.18%) |
Jul 23, 2024 | 153.71 | 156.96 | 152.75 | 156.76 | 154,432 | +2.83(+1.84%) |
Jul 22, 2024 | 151.28 | 154.09 | 149.93 | 153.93 | 119,548 | +3.04(+2.01%) |
Jul 19, 2024 | 151.02 | 151.09 | 148.74 | 150.89 | 158,201 | -0.08(-0.05%) |
Jul 18, 2024 | 152.26 | 154.89 | 150.26 | 150.97 | 137,666 | -1.25(-0.82%) |
Jul 17, 2024 | 153.63 | 155.33 | 152.12 | 152.22 | 344,261 | -3.33(-2.14%) |
Jul 16, 2024 | 153.36 | 156.95 | 153.00 | 155.55 | 244,439 | +2.95(+1.93%) |
Jul 15, 2024 | 147.66 | 153.18 | 147.66 | 152.60 | 312,521 | +5.56(+3.78%) |
Jul 12, 2024 | 147.04 | 149.98 | 146.74 | 147.04 | 286,830 | +0.73(+0.50%) |
Jul 11, 2024 | 143.77 | 147.28 | 142.43 | 146.31 | 456,422 | +4.41(+3.11%) |
Jul 10, 2024 | 141.27 | 143.48 | 140.84 | 141.90 | 317,032 | +1.30(+0.92%) |
Jul 09, 2024 | 142.30 | 143.13 | 140.16 | 140.60 | 172,896 | -1.84(-1.29%) |
Jul 08, 2024 | 144.00 | 144.61 | 142.34 | 142.44 | 222,847 | -0.40(-0.28%) |
Jul 05, 2024 | 145.00 | 145.31 | 140.74 | 142.84 | 182,707 | -1.78(-1.23%) |
Jul 03, 2024 | 143.51 | 145.85 | 141.87 | 144.62 | 79,775 | +1.48(+1.03%) |
Jul 02, 2024 | 142.67 | 143.72 | 140.95 | 143.14 | 325,098 | +0.11(+0.08%) |
Jul 01, 2024 | 145.86 | 146.74 | 141.79 | 143.03 | 295,222 | -1.95(-1.35%) |
Jun 28, 2024 | 144.92 | 146.45 | 143.46 | 144.98 | 301,904 | +0.28(+0.19%) |
Jun 27, 2024 | 143.85 | 144.99 | 142.40 | 144.70 | 228,907 | +1.32(+0.92%) |
Jun 26, 2024 | 143.90 | 144.05 | 140.90 | 143.38 | 282,956 | -0.98(-0.68%) |
Jun 25, 2024 | 146.20 | 146.20 | 142.16 | 144.36 | 198,724 | -2.27(-1.55%) |
Jun 24, 2024 | 145.38 | 147.11 | 143.86 | 146.63 | 117,101 | +1.96(+1.35%) |
Jun 21, 2024 | 143.11 | 144.86 | 141.68 | 144.67 | 417,930 | +2.00(+1.40%) |
Jun 20, 2024 | 142.81 | 144.88 | 141.68 | 142.67 | 137,584 | -0.80(-0.56%) |
Jun 18, 2024 | 141.26 | 144.87 | 141.26 | 143.47 | 132,269 | +1.97(+1.39%) |
Jun 17, 2024 | 137.93 | 142.69 | 136.21 | 141.50 | 232,703 | +1.80(+1.29%) |
Jun 14, 2024 | 142.85 | 142.85 | 138.02 | 139.70 | 317,278 | -5.47(-3.77%) |
Jun 13, 2024 | 145.79 | 145.79 | 143.45 | 145.17 | 108,192 | -0.73(-0.50%) |
Jun 12, 2024 | 144.23 | 147.33 | 143.74 | 145.90 | 153,664 | +3.74(+2.63%) |
Jun 11, 2024 | 141.63 | 144.14 | 140.36 | 142.16 | 301,966 | -0.31(-0.22%) |
Jun 10, 2024 | 141.16 | 143.29 | 140.82 | 142.47 | 296,381 | +0.49(+0.35%) |
Jun 07, 2024 | 141.27 | 143.17 | 140.75 | 141.98 | 152,011 | -0.59(-0.41%) |
Jun 06, 2024 | 147.02 | 148.33 | 142.47 | 142.57 | 149,172 | -4.76(-3.23%) |
Jun 05, 2024 | 143.50 | 148.79 | 143.50 | 147.33 | 176,946 | +4.26(+2.98%) |
Jun 04, 2024 | 144.48 | 147.03 | 142.55 | 143.07 | 192,939 | -2.83(-1.94%) |