Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 144.48 | 145.68 | 143.85 | 144.58 | 1,447,290 | +0.34(+0.24%) |
Aug 20, 2024 | 143.23 | 144.37 | 143.23 | 144.24 | 1,092,546 | +0.78(+0.54%) |
Aug 19, 2024 | 142.73 | 143.66 | 142.73 | 143.46 | 1,311,763 | +1.00(+0.70%) |
Aug 16, 2024 | 141.97 | 142.67 | 141.38 | 142.46 | 1,552,617 | +0.68(+0.48%) |
Aug 15, 2024 | 141.55 | 141.91 | 140.05 | 141.78 | 1,875,639 | +0.96(+0.68%) |
Aug 14, 2024 | 138.00 | 141.04 | 137.52 | 140.82 | 2,170,393 | +2.38(+1.72%) |
Aug 13, 2024 | 138.48 | 138.92 | 137.90 | 138.44 | 1,777,125 | +0.14(+0.10%) |
Aug 12, 2024 | 139.53 | 139.53 | 137.72 | 138.30 | 2,394,076 | -2.02(-1.44%) |
Aug 09, 2024 | 140.73 | 140.93 | 139.66 | 140.32 | 1,485,201 | -0.93(-0.66%) |
Aug 08, 2024 | 139.15 | 141.29 | 139.15 | 141.25 | 2,144,085 | +1.23(+0.88%) |
Aug 07, 2024 | 139.26 | 141.61 | 139.23 | 140.02 | 2,470,360 | +0.94(+0.68%) |
Aug 06, 2024 | 138.86 | 140.81 | 138.79 | 139.08 | 2,077,337 | +1.43(+1.04%) |
Aug 05, 2024 | 140.14 | 141.11 | 136.86 | 137.65 | 2,547,179 | -2.45(-1.75%) |
Aug 02, 2024 | 140.12 | 142.18 | 137.49 | 140.10 | 2,404,008 | +1.62(+1.17%) |
Aug 01, 2024 | 136.12 | 138.81 | 135.54 | 138.48 | 2,497,934 | +3.43(+2.54%) |
Jul 31, 2024 | 136.03 | 136.16 | 134.04 | 135.05 | 3,375,625 | -1.33(-0.98%) |
Jul 30, 2024 | 137.23 | 137.96 | 135.41 | 136.38 | 3,517,789 | -4.47(-3.17%) |
Jul 29, 2024 | 141.39 | 141.64 | 139.81 | 140.85 | 3,083,160 | -0.96(-0.68%) |
Jul 26, 2024 | 141.68 | 142.51 | 141.03 | 141.81 | 2,064,515 | +0.74(+0.52%) |
Jul 25, 2024 | 141.00 | 142.90 | 140.56 | 141.07 | 2,705,074 | +0.56(+0.40%) |
Jul 24, 2024 | 134.77 | 140.57 | 134.67 | 140.51 | 3,582,342 | +4.63(+3.41%) |
Jul 23, 2024 | 139.86 | 140.65 | 135.61 | 135.88 | 5,074,461 | -8.26(-5.73%) |
Jul 22, 2024 | 143.50 | 144.38 | 142.79 | 144.14 | 2,620,396 | +0.51(+0.36%) |
Jul 19, 2024 | 145.08 | 145.23 | 143.34 | 143.63 | 4,086,110 | -0.43(-0.30%) |
Jul 18, 2024 | 142.72 | 145.62 | 142.50 | 144.06 | 2,316,600 | +0.51(+0.36%) |
Jul 17, 2024 | 142.73 | 144.93 | 142.40 | 143.55 | 2,296,379 | +1.09(+0.77%) |
Jul 16, 2024 | 141.05 | 142.65 | 140.96 | 142.46 | 1,917,018 | +1.45(+1.03%) |
Jul 15, 2024 | 141.54 | 142.21 | 140.97 | 141.01 | 1,863,264 | -0.52(-0.37%) |
Jul 12, 2024 | 141.21 | 142.41 | 140.39 | 141.53 | 1,478,834 | +0.51(+0.36%) |
Jul 11, 2024 | 141.06 | 141.73 | 140.47 | 141.02 | 1,396,888 | +0.23(+0.16%) |
Jul 10, 2024 | 139.83 | 140.81 | 139.47 | 140.79 | 1,298,523 | +1.36(+0.98%) |
Jul 09, 2024 | 139.09 | 140.02 | 138.54 | 139.43 | 1,875,270 | +0.15(+0.11%) |
Jul 08, 2024 | 138.48 | 139.50 | 138.31 | 139.28 | 1,348,582 | +0.99(+0.72%) |
Jul 05, 2024 | 137.54 | 138.58 | 136.67 | 138.29 | 1,221,414 | +0.77(+0.56%) |
Jul 03, 2024 | 137.64 | 138.03 | 136.81 | 137.52 | 736,899 | -0.47(-0.34%) |
Jul 02, 2024 | 138.00 | 138.83 | 136.97 | 137.99 | 1,726,795 | +0.17(+0.12%) |
Jul 01, 2024 | 139.14 | 140.23 | 137.81 | 137.82 | 2,052,846 | -0.38(-0.27%) |
Jun 28, 2024 | 139.07 | 139.67 | 138.07 | 138.20 | 4,428,327 | -1.15(-0.83%) |
Jun 27, 2024 | 139.20 | 139.74 | 138.50 | 139.35 | 1,421,966 | +0.18(+0.13%) |
Jun 26, 2024 | 137.77 | 139.47 | 137.00 | 139.17 | 1,818,327 | +0.75(+0.54%) |
Jun 25, 2024 | 139.80 | 139.89 | 138.19 | 138.42 | 1,644,169 | -1.28(-0.92%) |
Jun 24, 2024 | 139.96 | 141.06 | 139.42 | 139.70 | 1,468,470 | +0.23(+0.16%) |
Jun 21, 2024 | 140.60 | 141.05 | 139.36 | 139.47 | 3,489,166 | -0.65(-0.46%) |
Jun 20, 2024 | 141.00 | 142.19 | 139.68 | 140.12 | 1,752,879 | -1.55(-1.09%) |
Jun 18, 2024 | 140.33 | 141.80 | 140.11 | 141.67 | 1,433,087 | +1.22(+0.87%) |
Jun 17, 2024 | 138.53 | 141.07 | 138.21 | 140.45 | 2,006,571 | +0.96(+0.69%) |
Jun 14, 2024 | 138.85 | 139.94 | 138.43 | 139.49 | 1,736,316 | +0.06(+0.04%) |
Jun 13, 2024 | 138.81 | 139.55 | 138.13 | 139.43 | 3,493,758 | +4.24(+3.14%) |
Jun 12, 2024 | 135.75 | 135.75 | 134.06 | 135.19 | 1,908,723 | -0.46(-0.34%) |
Jun 11, 2024 | 135.29 | 135.71 | 134.42 | 135.65 | 1,910,864 | +0.18(+0.13%) |
Jun 10, 2024 | 133.95 | 136.16 | 133.43 | 135.47 | 1,938,792 | +0.99(+0.74%) |
Jun 07, 2024 | 135.76 | 136.28 | 134.40 | 134.48 | 2,185,172 | -1.30(-0.96%) |
Jun 06, 2024 | 135.70 | 136.05 | 134.70 | 135.78 | 1,807,331 | +0.16(+0.12%) |
Jun 05, 2024 | 135.94 | 136.38 | 134.26 | 135.62 | 1,607,761 | -0.55(-0.40%) |
Jun 04, 2024 | 134.53 | 137.41 | 134.12 | 136.17 | 3,585,355 | +2.48(+1.85%) |