Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 146.98 | 148.63 | 146.70 | 147.95 | 988,194 | +1.50(+1.02%) |
Aug 22, 2024 | 148.25 | 148.58 | 146.20 | 146.45 | 584,002 | -1.70(-1.15%) |
Aug 21, 2024 | 148.17 | 148.79 | 147.52 | 148.15 | 751,841 | +0.77(+0.52%) |
Aug 20, 2024 | 147.61 | 148.04 | 147.00 | 147.38 | 1,059,280 | -0.42(-0.28%) |
Aug 19, 2024 | 145.00 | 147.83 | 144.63 | 147.80 | 1,164,028 | +2.95(+2.04%) |
Aug 16, 2024 | 145.17 | 145.21 | 143.79 | 144.85 | 966,421 | -0.10(-0.07%) |
Aug 15, 2024 | 143.80 | 145.22 | 143.64 | 144.95 | 1,044,283 | +2.16(+1.51%) |
Aug 14, 2024 | 144.00 | 144.00 | 142.31 | 142.79 | 769,389 | -0.76(-0.53%) |
Aug 13, 2024 | 141.64 | 143.83 | 141.55 | 143.55 | 940,649 | +1.99(+1.41%) |
Aug 12, 2024 | 142.71 | 142.71 | 140.53 | 141.56 | 891,881 | -0.61(-0.43%) |
Aug 09, 2024 | 142.46 | 142.67 | 141.27 | 142.17 | 1,041,046 | -0.01(-0.01%) |
Aug 08, 2024 | 139.00 | 142.28 | 138.24 | 142.18 | 1,381,497 | +3.99(+2.89%) |
Aug 07, 2024 | 142.19 | 142.19 | 137.90 | 138.19 | 1,702,113 | -2.54(-1.80%) |
Aug 06, 2024 | 140.70 | 142.90 | 139.59 | 140.73 | 1,420,711 | +0.63(+0.45%) |
Aug 05, 2024 | 139.48 | 141.42 | 137.69 | 140.10 | 2,036,810 | -4.07(-2.82%) |
Aug 02, 2024 | 145.43 | 145.45 | 142.17 | 144.17 | 2,915,790 | -2.93(-1.99%) |
Aug 01, 2024 | 147.29 | 148.54 | 146.75 | 147.10 | 1,066,465 | -0.87(-0.59%) |
Jul 31, 2024 | 148.49 | 150.17 | 147.45 | 147.97 | 1,262,035 | +0.09(+0.06%) |
Jul 30, 2024 | 148.14 | 149.53 | 146.92 | 147.88 | 1,066,960 | -0.03(-0.02%) |
Jul 29, 2024 | 148.52 | 148.54 | 146.96 | 147.91 | 1,879,643 | -0.35(-0.24%) |
Jul 26, 2024 | 147.51 | 149.45 | 147.37 | 148.26 | 902,057 | +1.23(+0.84%) |
Jul 25, 2024 | 145.98 | 149.27 | 145.87 | 147.03 | 1,901,164 | +1.38(+0.95%) |
Jul 24, 2024 | 144.71 | 146.69 | 144.50 | 145.65 | 1,529,167 | +0.30(+0.21%) |
Jul 23, 2024 | 145.76 | 146.19 | 145.03 | 145.35 | 932,258 | -0.89(-0.61%) |
Jul 22, 2024 | 145.00 | 146.50 | 144.12 | 146.24 | 984,488 | +2.22(+1.54%) |
Jul 19, 2024 | 144.33 | 144.75 | 143.37 | 144.02 | 1,302,754 | -0.10(-0.07%) |
Jul 18, 2024 | 146.11 | 147.85 | 143.61 | 144.12 | 2,063,379 | -2.25(-1.54%) |
Jul 17, 2024 | 146.66 | 148.60 | 145.73 | 146.37 | 2,131,020 | -1.56(-1.05%) |
Jul 16, 2024 | 145.92 | 148.35 | 145.81 | 147.93 | 1,242,052 | +2.78(+1.92%) |
Jul 15, 2024 | 145.61 | 145.81 | 144.48 | 145.15 | 1,368,473 | +0.12(+0.08%) |
Jul 12, 2024 | 145.47 | 146.34 | 144.54 | 145.03 | 2,007,330 | +1.18(+0.82%) |
Jul 11, 2024 | 141.23 | 144.44 | 141.23 | 143.85 | 2,659,906 | +3.32(+2.36%) |
Jul 10, 2024 | 139.24 | 140.59 | 138.84 | 140.53 | 1,456,240 | +1.67(+1.20%) |
Jul 09, 2024 | 137.80 | 138.97 | 137.33 | 138.86 | 1,097,945 | +1.13(+0.82%) |
Jul 08, 2024 | 137.10 | 138.01 | 136.87 | 137.73 | 1,403,673 | +1.53(+1.12%) |
Jul 05, 2024 | 135.30 | 136.42 | 134.76 | 136.20 | 870,933 | +1.11(+0.82%) |
Jul 03, 2024 | 136.27 | 136.54 | 134.74 | 135.09 | 1,045,826 | -0.93(-0.68%) |
Jul 02, 2024 | 136.51 | 136.83 | 135.50 | 136.02 | 1,272,024 | -0.95(-0.69%) |
Jul 01, 2024 | 137.02 | 139.54 | 136.48 | 136.97 | 988,586 | -0.29(-0.21%) |
Jun 28, 2024 | 137.99 | 138.33 | 136.42 | 137.26 | 1,282,683 | -0.65(-0.47%) |
Jun 27, 2024 | 137.75 | 138.14 | 136.97 | 137.91 | 1,001,930 | -0.01(-0.01%) |
Jun 26, 2024 | 139.00 | 139.00 | 137.65 | 137.92 | 989,582 | -1.61(-1.15%) |
Jun 25, 2024 | 140.03 | 140.87 | 139.39 | 139.53 | 1,391,394 | -0.43(-0.31%) |
Jun 24, 2024 | 139.22 | 140.62 | 138.98 | 139.96 | 1,999,212 | +2.62(+1.91%) |
Jun 21, 2024 | 136.65 | 137.73 | 136.65 | 137.34 | 1,264,449 | +1.64(+1.21%) |
Jun 20, 2024 | 134.07 | 135.99 | 133.76 | 135.70 | 1,213,506 | +1.32(+0.98%) |
Jun 18, 2024 | 135.13 | 135.77 | 134.26 | 134.38 | 922,101 | -1.06(-0.78%) |
Jun 17, 2024 | 135.77 | 136.08 | 135.20 | 135.44 | 995,771 | -1.01(-0.74%) |
Jun 14, 2024 | 136.10 | 137.04 | 135.85 | 136.45 | 803,765 | -0.88(-0.64%) |
Jun 13, 2024 | 137.30 | 137.82 | 136.79 | 137.33 | 947,263 | -0.48(-0.35%) |
Jun 12, 2024 | 138.70 | 138.84 | 137.23 | 137.81 | 1,168,239 | +1.00(+0.73%) |
Jun 11, 2024 | 135.94 | 137.17 | 135.49 | 136.81 | 815,460 | -0.13(-0.09%) |
Jun 10, 2024 | 136.01 | 137.22 | 135.03 | 136.94 | 2,069,780 | +0.22(+0.16%) |
Jun 07, 2024 | 136.76 | 137.60 | 136.11 | 136.72 | 844,205 | -0.88(-0.64%) |
Jun 06, 2024 | 138.48 | 138.48 | 137.21 | 137.60 | 846,491 | -0.46(-0.33%) |
Jun 05, 2024 | 136.09 | 138.16 | 135.23 | 138.06 | 1,014,176 | +2.58(+1.90%) |
Jun 04, 2024 | 135.20 | 136.21 | 134.78 | 135.48 | 1,314,453 | -0.02(-0.01%) |