Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 153.98 | 448 | +2.11(+1.39%) | |||
Aug 19, 2024 | 153.09 | 153.09 | 151.10 | 151.87 | 1,626 | +0.30(+0.20%) |
Aug 16, 2024 | 149.35 | 151.57 | 149.35 | 151.57 | 865 | +1.32(+0.88%) |
Aug 15, 2024 | 150.00 | 150.25 | 150.00 | 150.25 | 902 | -2.20(-1.44%) |
Aug 14, 2024 | 146.59 | 152.45 | 143.60 | 152.45 | 1,150 | +4.85(+3.29%) |
Aug 13, 2024 | 143.50 | 147.60 | 143.01 | 147.60 | 3,844 | +4.91(+3.44%) |
Aug 12, 2024 | 140.25 | 150.01 | 140.25 | 142.69 | 793 | -0.68(-0.48%) |
Aug 08, 2024 | 143.37 | 449 | -0.44(-0.30%) | |||
Aug 07, 2024 | 148.81 | 148.81 | 143.81 | 143.81 | 2,458 | -1.19(-0.82%) |
Aug 06, 2024 | 145.00 | 145.50 | 145.00 | 145.00 | 1,695 | +7.00(+5.07%) |
Aug 05, 2024 | 150.20 | 150.20 | 138.00 | 138.00 | 2,760 | -2.84(-2.01%) |
Aug 02, 2024 | 145.40 | 147.17 | 140.84 | 140.84 | 3,158 | -3.03(-2.11%) |
Aug 01, 2024 | 144.04 | 148.20 | 143.87 | 143.87 | 1,048 | -7.13(-4.72%) |
Jul 31, 2024 | 150.95 | 153.97 | 150.76 | 151.00 | 1,946 | +12.29(+8.86%) |
Jul 30, 2024 | 141.55 | 143.37 | 138.71 | 138.71 | 979 | -6.50(-4.48%) |
Jul 29, 2024 | 142.45 | 145.21 | 137.21 | 145.21 | 5,270 | +3.48(+2.46%) |
Jul 26, 2024 | 139.13 | 147.65 | 139.13 | 141.73 | 4,051 | +2.23(+1.60%) |
Jul 25, 2024 | 141.75 | 141.75 | 139.50 | 139.50 | 11,914 | +0.01(+0.00%) |
Jul 24, 2024 | 138.20 | 140.67 | 138.20 | 139.49 | 1,026 | -5.59(-3.85%) |
Jul 23, 2024 | 142.85 | 149.17 | 142.85 | 145.09 | 850 | +3.34(+2.35%) |
Jul 22, 2024 | 144.40 | 150.11 | 141.75 | 141.75 | 2,786 | -3.25(-2.24%) |
Jul 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 18,113 | -1.52(-1.04%) |
Jul 18, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 831 | +1.22(+0.84%) |
Jul 17, 2024 | 145.30 | 145.75 | 145.30 | 145.30 | 613 | -0.62(-0.42%) |
Jul 16, 2024 | 141.21 | 149.05 | 139.25 | 145.92 | 3,169 | -2.08(-1.41%) |
Jul 15, 2024 | 141.69 | 148.00 | 141.69 | 148.00 | 4,670 | +1.85(+1.27%) |
Jul 12, 2024 | 146.15 | 146.15 | 145.51 | 146.15 | 4,363 | +2.44(+1.70%) |
Jul 11, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 1,504 | +1.70(+1.20%) |
Jul 10, 2024 | 143.01 | 147.14 | 142.01 | 142.01 | 3,044 | +0.41(+0.29%) |
Jul 09, 2024 | 146.50 | 146.50 | 141.60 | 141.60 | 1,036 | -9.51(-6.29%) |
Jul 08, 2024 | 149.32 | 151.11 | 147.25 | 151.11 | 3,203 | +4.11(+2.80%) |
Jul 05, 2024 | 144.29 | 147.00 | 144.29 | 147.00 | 776 | +1.00(+0.68%) |
Jul 03, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 2,390 | +2.73(+1.91%) |
Jul 02, 2024 | 141.20 | 143.28 | 137.93 | 143.27 | 2,477 | +1.77(+1.25%) |
Jul 01, 2024 | 142.00 | 142.78 | 141.42 | 141.50 | 4,892 | +4.50(+3.28%) |
Jun 28, 2024 | 137.86 | 138.70 | 136.58 | 137.00 | 5,742 | -5.41(-3.80%) |
Jun 27, 2024 | 139.50 | 144.79 | 139.23 | 142.41 | 10,377 | +1.41(+1.00%) |
Jun 26, 2024 | 140.36 | 143.06 | 140.00 | 141.00 | 10,620 | -4.12(-2.84%) |
Jun 25, 2024 | 144.90 | 145.12 | 144.40 | 145.12 | 9,131 | -7.39(-4.85%) |
Jun 24, 2024 | 154.95 | 154.95 | 150.00 | 152.51 | 1,492 | -6.17(-3.89%) |
Jun 21, 2024 | 156.70 | 158.68 | 156.70 | 158.68 | 700 | +3.85(+2.48%) |
Jun 20, 2024 | 161.93 | 161.93 | 154.83 | 154.83 | 1,480 | -4.39(-2.76%) |
Jun 18, 2024 | 157.35 | 160.50 | 157.35 | 159.22 | 4,249 | +2.58(+1.65%) |
Jun 17, 2024 | 152.60 | 158.70 | 152.60 | 156.65 | 1,343 | -0.32(-0.21%) |
Jun 14, 2024 | 156.97 | 156.97 | 151.15 | 156.97 | 2,178 | -7.25(-4.41%) |
Jun 13, 2024 | 159.74 | 164.22 | 158.78 | 164.22 | 1,135 | +3.22(+2.00%) |
Jun 12, 2024 | 161.30 | 162.38 | 161.00 | 161.00 | 4,670 | +1.65(+1.04%) |
Jun 11, 2024 | 158.49 | 159.35 | 158.49 | 159.35 | 4,598 | -2.23(-1.38%) |
Jun 10, 2024 | 159.49 | 161.58 | 159.49 | 161.58 | 1,193 | +1.41(+0.88%) |
Jun 07, 2024 | 162.62 | 162.62 | 160.17 | 160.17 | 1,655 | -4.57(-2.77%) |
Jun 06, 2024 | 166.10 | 167.40 | 164.74 | 164.74 | 1,442 | -2.96(-1.77%) |
Jun 05, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 990 | -0.02(-0.01%) |
Jun 04, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 884 | -5.35(-3.09%) |