Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 145.58 | 149.45 | 143.66 | 144.02 | 103,227 | -1.56(-1.07%) |
Aug 15, 2024 | 142.21 | 145.94 | 142.07 | 145.58 | 120,697 | +6.56(+4.72%) |
Aug 14, 2024 | 140.13 | 140.13 | 138.29 | 139.02 | 68,603 | -0.44(-0.32%) |
Aug 13, 2024 | 139.18 | 140.99 | 138.50 | 139.46 | 266,861 | +0.95(+0.69%) |
Aug 12, 2024 | 139.65 | 139.65 | 138.34 | 138.51 | 64,072 | -1.22(-0.87%) |
Aug 09, 2024 | 139.74 | 141.35 | 138.29 | 139.73 | 49,483 | +0.10(+0.07%) |
Aug 08, 2024 | 138.11 | 140.29 | 137.47 | 139.63 | 141,652 | +3.16(+2.32%) |
Aug 07, 2024 | 138.90 | 139.58 | 136.47 | 136.47 | 78,355 | -1.10(-0.80%) |
Aug 06, 2024 | 135.10 | 138.39 | 134.85 | 137.57 | 84,554 | +2.79(+2.07%) |
Aug 05, 2024 | 131.04 | 135.19 | 129.18 | 134.78 | 196,625 | -4.58(-3.29%) |
Aug 02, 2024 | 139.50 | 139.67 | 136.89 | 139.36 | 93,538 | -5.32(-3.68%) |
Aug 01, 2024 | 148.14 | 148.14 | 142.66 | 144.68 | 185,749 | -3.30(-2.23%) |
Jul 31, 2024 | 148.63 | 150.82 | 147.10 | 147.98 | 95,647 | +0.22(+0.15%) |
Jul 30, 2024 | 149.37 | 149.37 | 146.44 | 147.76 | 93,420 | -1.11(-0.75%) |
Jul 29, 2024 | 151.08 | 151.12 | 148.69 | 148.87 | 101,286 | -1.46(-0.97%) |
Jul 26, 2024 | 149.67 | 150.50 | 148.62 | 150.33 | 62,146 | +2.91(+1.97%) |
Jul 25, 2024 | 147.40 | 150.15 | 145.87 | 147.42 | 73,302 | +0.17(+0.12%) |
Jul 24, 2024 | 149.09 | 150.46 | 147.01 | 147.25 | 78,238 | -2.65(-1.77%) |
Jul 23, 2024 | 147.81 | 151.65 | 147.02 | 149.90 | 163,041 | +1.33(+0.90%) |
Jul 22, 2024 | 145.49 | 148.83 | 144.46 | 148.57 | 124,554 | +3.25(+2.24%) |
Jul 19, 2024 | 147.31 | 147.31 | 144.38 | 145.32 | 79,568 | -1.48(-1.01%) |
Jul 18, 2024 | 149.19 | 149.50 | 145.02 | 146.80 | 212,103 | -2.39(-1.60%) |
Jul 17, 2024 | 149.56 | 153.41 | 147.80 | 149.19 | 1,299,629 | -1.38(-0.92%) |
Jul 16, 2024 | 141.70 | 151.00 | 141.57 | 150.57 | 194,861 | +4.62(+3.17%) |
Jul 15, 2024 | 144.81 | 147.24 | 144.03 | 145.95 | 96,532 | +2.60(+1.81%) |
Jul 12, 2024 | 144.33 | 146.05 | 143.26 | 143.35 | 81,523 | +0.99(+0.70%) |
Jul 11, 2024 | 141.19 | 142.83 | 141.19 | 142.36 | 95,763 | +3.24(+2.33%) |
Jul 10, 2024 | 136.61 | 139.81 | 136.40 | 139.12 | 55,246 | +3.52(+2.60%) |
Jul 09, 2024 | 137.49 | 137.69 | 135.50 | 135.60 | 84,886 | -2.34(-1.70%) |
Jul 08, 2024 | 139.06 | 139.65 | 136.94 | 137.94 | 66,484 | +0.32(+0.23%) |
Jul 05, 2024 | 136.78 | 137.78 | 135.50 | 137.62 | 51,185 | +0.43(+0.31%) |
Jul 03, 2024 | 137.89 | 138.27 | 136.80 | 137.19 | 25,043 | +0.03(+0.02%) |
Jul 02, 2024 | 136.63 | 137.82 | 135.82 | 137.16 | 84,560 | +0.28(+0.20%) |
Jul 01, 2024 | 137.66 | 138.18 | 136.00 | 136.88 | 90,130 | -0.64(-0.47%) |
Jun 28, 2024 | 140.88 | 141.17 | 137.07 | 137.52 | 178,580 | -2.65(-1.89%) |
Jun 27, 2024 | 137.40 | 140.19 | 137.37 | 140.17 | 103,448 | +3.55(+2.60%) |
Jun 26, 2024 | 135.62 | 136.73 | 135.50 | 136.62 | 57,605 | +0.07(+0.05%) |
Jun 25, 2024 | 137.22 | 137.71 | 135.62 | 136.55 | 53,737 | -0.34(-0.25%) |
Jun 24, 2024 | 136.23 | 138.30 | 135.90 | 136.89 | 95,824 | +0.70(+0.51%) |
Jun 21, 2024 | 137.00 | 137.00 | 135.37 | 136.19 | 197,673 | -0.66(-0.48%) |
Jun 20, 2024 | 136.32 | 137.50 | 135.49 | 136.85 | 129,475 | +0.95(+0.70%) |
Jun 18, 2024 | 136.45 | 137.12 | 135.54 | 135.90 | 80,458 | -0.33(-0.24%) |
Jun 17, 2024 | 134.50 | 137.70 | 134.50 | 136.23 | 130,977 | +1.64(+1.22%) |
Jun 14, 2024 | 135.55 | 135.93 | 134.50 | 134.59 | 83,379 | -2.25(-1.64%) |
Jun 13, 2024 | 138.87 | 139.15 | 136.09 | 136.84 | 58,781 | -2.62(-1.88%) |
Jun 12, 2024 | 138.90 | 141.15 | 134.50 | 139.46 | 112,783 | +3.18(+2.33%) |
Jun 11, 2024 | 136.57 | 136.97 | 135.27 | 136.28 | 61,729 | -1.26(-0.92%) |
Jun 10, 2024 | 137.13 | 138.97 | 136.35 | 137.54 | 120,257 | -1.04(-0.75%) |
Jun 07, 2024 | 137.36 | 139.82 | 137.33 | 138.58 | 55,109 | -0.35(-0.25%) |
Jun 06, 2024 | 141.78 | 142.55 | 138.44 | 138.93 | 47,169 | -3.77(-2.64%) |
Jun 05, 2024 | 140.36 | 142.70 | 139.25 | 142.70 | 66,826 | +2.85(+2.04%) |
Jun 04, 2024 | 139.75 | 140.93 | 138.63 | 139.85 | 70,861 | -1.24(-0.88%) |