Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 154.21 | 159.07 | 152.79 | 159.00 | 2,052,319 | +4.79(+3.11%) |
Aug 16, 2024 | 146.08 | 154.74 | 145.88 | 154.21 | 2,503,515 | +7.38(+5.03%) |
Aug 15, 2024 | 145.10 | 147.29 | 144.85 | 146.83 | 2,072,388 | +3.33(+2.32%) |
Aug 14, 2024 | 142.32 | 145.34 | 142.32 | 143.50 | 2,111,778 | +0.30(+0.21%) |
Aug 13, 2024 | 141.34 | 146.17 | 139.23 | 143.20 | 3,865,967 | +2.65(+1.89%) |
Aug 12, 2024 | 140.79 | 142.39 | 139.52 | 140.55 | 3,059,830 | -0.88(-0.62%) |
Aug 09, 2024 | 138.33 | 142.76 | 137.27 | 141.43 | 1,534,232 | +2.64(+1.90%) |
Aug 08, 2024 | 139.00 | 140.17 | 136.84 | 138.79 | 1,526,969 | +1.38(+1.00%) |
Aug 07, 2024 | 142.09 | 145.30 | 137.34 | 137.41 | 2,635,798 | -2.44(-1.74%) |
Aug 06, 2024 | 143.79 | 143.79 | 139.43 | 139.85 | 2,630,342 | -3.00(-2.10%) |
Aug 05, 2024 | 136.69 | 149.56 | 135.29 | 142.85 | 4,176,915 | -0.83(-0.58%) |
Aug 02, 2024 | 152.67 | 154.68 | 141.21 | 143.68 | 8,355,914 | -29.56(-17.06%) |
Aug 01, 2024 | 176.73 | 179.19 | 170.11 | 173.24 | 2,381,989 | -3.33(-1.89%) |
Jul 31, 2024 | 178.47 | 178.69 | 174.97 | 176.57 | 1,178,274 | +2.19(+1.26%) |
Jul 30, 2024 | 178.00 | 179.49 | 172.58 | 174.38 | 1,166,810 | -3.76(-2.11%) |
Jul 29, 2024 | 177.49 | 181.24 | 177.27 | 178.14 | 1,037,286 | +0.82(+0.46%) |
Jul 26, 2024 | 179.69 | 179.69 | 174.58 | 177.32 | 1,314,395 | -0.90(-0.50%) |
Jul 25, 2024 | 171.01 | 182.27 | 169.85 | 178.22 | 2,337,108 | +10.62(+6.34%) |
Jul 24, 2024 | 172.59 | 174.26 | 167.25 | 167.60 | 1,466,588 | -7.52(-4.29%) |
Jul 23, 2024 | 170.17 | 177.07 | 168.39 | 175.12 | 1,549,319 | -0.43(-0.24%) |
Jul 22, 2024 | 178.14 | 178.72 | 174.34 | 175.55 | 1,222,296 | -0.95(-0.54%) |
Jul 19, 2024 | 175.00 | 177.07 | 174.41 | 176.50 | 1,024,690 | +0.40(+0.23%) |
Jul 18, 2024 | 179.70 | 182.38 | 175.49 | 176.10 | 1,076,835 | -2.82(-1.58%) |
Jul 17, 2024 | 184.38 | 184.43 | 178.87 | 178.92 | 1,401,118 | -4.25(-2.32%) |
Jul 16, 2024 | 179.95 | 184.54 | 179.95 | 183.17 | 959,264 | +3.22(+1.79%) |
Jul 15, 2024 | 181.60 | 182.16 | 178.94 | 179.95 | 1,040,939 | -1.50(-0.83%) |
Jul 12, 2024 | 176.73 | 182.76 | 176.73 | 181.45 | 1,477,614 | +3.82(+2.15%) |
Jul 11, 2024 | 177.56 | 181.58 | 176.57 | 177.63 | 1,304,877 | +3.18(+1.82%) |
Jul 10, 2024 | 178.49 | 178.49 | 168.37 | 174.45 | 1,890,598 | -3.53(-1.98%) |
Jul 09, 2024 | 182.54 | 182.62 | 177.09 | 177.98 | 1,747,189 | -3.82(-2.10%) |
Jul 08, 2024 | 185.26 | 185.87 | 180.05 | 181.80 | 1,332,054 | -5.52(-2.95%) |
Jul 05, 2024 | 181.97 | 188.06 | 181.10 | 187.32 | 938,335 | +5.06(+2.78%) |
Jul 03, 2024 | 182.70 | 185.01 | 181.43 | 182.26 | 816,033 | -0.02(-0.01%) |
Jul 02, 2024 | 183.49 | 186.31 | 179.17 | 182.28 | 1,766,205 | +4.03(+2.26%) |
Jul 01, 2024 | 176.88 | 178.46 | 173.94 | 178.25 | 1,114,376 | +1.37(+0.77%) |
Jun 28, 2024 | 173.52 | 178.39 | 172.91 | 176.88 | 1,847,167 | +3.89(+2.25%) |
Jun 27, 2024 | 171.66 | 176.64 | 171.20 | 172.99 | 2,128,861 | +1.33(+0.77%) |
Jun 26, 2024 | 167.45 | 171.90 | 166.06 | 171.66 | 1,984,502 | +4.21(+2.51%) |
Jun 25, 2024 | 165.49 | 168.19 | 163.00 | 167.45 | 1,349,850 | +2.70(+1.64%) |
Jun 24, 2024 | 162.05 | 165.71 | 160.67 | 164.75 | 1,753,542 | +2.29(+1.41%) |
Jun 21, 2024 | 158.72 | 163.44 | 157.15 | 162.46 | 3,450,251 | +4.94(+3.14%) |
Jun 20, 2024 | 153.42 | 157.88 | 152.34 | 157.52 | 1,491,944 | +4.34(+2.83%) |
Jun 18, 2024 | 155.50 | 155.97 | 152.70 | 153.18 | 1,302,614 | -3.44(-2.20%) |
Jun 17, 2024 | 157.50 | 158.53 | 154.48 | 156.62 | 1,536,002 | -3.47(-2.17%) |
Jun 14, 2024 | 157.49 | 160.39 | 156.11 | 160.09 | 1,444,095 | +4.07(+2.61%) |
Jun 13, 2024 | 162.83 | 163.71 | 155.13 | 156.02 | 1,738,200 | -6.81(-4.18%) |
Jun 12, 2024 | 166.01 | 166.34 | 162.38 | 162.83 | 1,240,459 | -0.33(-0.20%) |
Jun 11, 2024 | 161.82 | 163.53 | 161.42 | 163.16 | 1,083,259 | +0.99(+0.61%) |
Jun 10, 2024 | 162.87 | 164.84 | 161.41 | 162.17 | 1,098,734 | -1.19(-0.73%) |
Jun 07, 2024 | 161.75 | 163.60 | 159.52 | 163.36 | 1,007,453 | -0.10(-0.06%) |
Jun 06, 2024 | 158.00 | 164.69 | 157.55 | 163.46 | 1,752,969 | +5.58(+3.53%) |
Jun 05, 2024 | 158.52 | 159.33 | 156.71 | 157.88 | 1,587,325 | -0.06(-0.04%) |
Jun 04, 2024 | 158.01 | 161.90 | 157.05 | 157.94 | 1,766,840 | -1.48(-0.93%) |