Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 145.65 | 149.48 | 145.65 | 149.18 | 1,511,907 | +3.78(+2.60%) |
Aug 16, 2024 | 145.81 | 146.77 | 145.33 | 145.40 | 926,065 | -0.53(-0.36%) |
Aug 15, 2024 | 145.00 | 146.00 | 143.25 | 145.93 | 1,183,291 | +1.41(+0.98%) |
Aug 14, 2024 | 142.48 | 144.84 | 141.85 | 144.52 | 835,977 | +0.89(+0.62%) |
Aug 13, 2024 | 142.02 | 143.71 | 141.08 | 143.63 | 1,057,058 | +1.84(+1.30%) |
Aug 12, 2024 | 142.56 | 142.83 | 140.95 | 141.79 | 1,043,861 | -1.24(-0.87%) |
Aug 09, 2024 | 143.58 | 143.98 | 141.28 | 143.03 | 1,100,966 | -1.30(-0.90%) |
Aug 08, 2024 | 143.25 | 145.21 | 142.86 | 144.33 | 871,087 | +0.53(+0.37%) |
Aug 07, 2024 | 143.23 | 146.82 | 143.23 | 143.80 | 1,457,599 | +0.57(+0.40%) |
Aug 06, 2024 | 142.96 | 144.10 | 141.62 | 143.23 | 1,976,127 | +0.56(+0.39%) |
Aug 05, 2024 | 143.92 | 145.58 | 141.88 | 142.67 | 2,074,524 | -1.42(-0.99%) |
Aug 02, 2024 | 142.00 | 145.00 | 138.85 | 144.09 | 2,902,885 | +9.95(+7.42%) |
Aug 01, 2024 | 132.60 | 135.17 | 130.95 | 134.14 | 2,626,761 | +2.21(+1.68%) |
Jul 31, 2024 | 132.51 | 133.11 | 130.54 | 131.93 | 1,764,443 | +0.20(+0.15%) |
Jul 30, 2024 | 131.90 | 132.34 | 129.19 | 131.73 | 1,516,398 | -2.16(-1.61%) |
Jul 29, 2024 | 134.42 | 135.12 | 132.12 | 133.89 | 1,584,603 | -0.72(-0.53%) |
Jul 26, 2024 | 134.06 | 135.30 | 133.46 | 134.61 | 1,452,889 | +1.26(+0.94%) |
Jul 25, 2024 | 133.14 | 135.38 | 132.99 | 133.35 | 1,083,513 | +0.55(+0.41%) |
Jul 24, 2024 | 132.66 | 133.76 | 131.56 | 132.80 | 767,748 | +0.24(+0.18%) |
Jul 23, 2024 | 132.38 | 132.89 | 131.33 | 132.56 | 1,075,323 | -0.47(-0.35%) |
Jul 22, 2024 | 135.50 | 135.84 | 130.37 | 133.03 | 1,498,455 | -2.11(-1.56%) |
Jul 19, 2024 | 137.66 | 137.66 | 134.65 | 135.14 | 827,185 | -1.17(-0.86%) |
Jul 18, 2024 | 136.98 | 138.80 | 136.17 | 136.31 | 906,346 | -0.89(-0.65%) |
Jul 17, 2024 | 136.06 | 137.59 | 135.82 | 137.20 | 1,170,296 | +1.34(+0.99%) |
Jul 16, 2024 | 134.13 | 136.35 | 134.12 | 135.86 | 1,012,681 | +1.71(+1.27%) |
Jul 15, 2024 | 136.03 | 136.23 | 134.06 | 134.15 | 931,498 | -2.25(-1.65%) |
Jul 12, 2024 | 135.55 | 137.29 | 135.55 | 136.40 | 734,752 | +1.56(+1.16%) |
Jul 11, 2024 | 135.00 | 136.07 | 134.25 | 134.84 | 1,053,056 | +0.16(+0.12%) |
Jul 10, 2024 | 131.80 | 134.75 | 131.77 | 134.68 | 1,190,082 | +2.83(+2.15%) |
Jul 09, 2024 | 132.12 | 132.27 | 131.37 | 131.85 | 1,109,944 | -1.00(-0.75%) |
Jul 08, 2024 | 133.30 | 133.72 | 131.75 | 132.85 | 1,105,001 | -0.37(-0.28%) |
Jul 05, 2024 | 132.46 | 133.42 | 131.10 | 133.22 | 1,029,186 | +0.76(+0.57%) |
Jul 03, 2024 | 133.55 | 134.22 | 132.39 | 132.46 | 548,523 | -1.09(-0.82%) |
Jul 02, 2024 | 134.46 | 134.70 | 133.25 | 133.55 | 903,115 | -0.69(-0.51%) |
Jul 01, 2024 | 136.98 | 137.63 | 133.80 | 134.24 | 890,039 | -2.23(-1.63%) |
Jun 28, 2024 | 136.16 | 137.17 | 135.93 | 136.47 | 1,667,374 | -0.13(-0.10%) |
Jun 27, 2024 | 135.11 | 137.29 | 134.82 | 136.60 | 979,490 | +1.31(+0.97%) |
Jun 26, 2024 | 133.30 | 136.41 | 133.13 | 135.29 | 1,187,142 | +0.92(+0.68%) |
Jun 25, 2024 | 137.00 | 137.31 | 134.04 | 134.37 | 1,025,822 | -1.75(-1.29%) |
Jun 24, 2024 | 135.80 | 137.86 | 135.43 | 136.12 | 1,452,301 | -0.52(-0.38%) |
Jun 21, 2024 | 136.32 | 137.48 | 135.46 | 136.64 | 4,439,353 | +0.90(+0.66%) |
Jun 20, 2024 | 138.10 | 138.78 | 135.43 | 135.74 | 1,873,657 | -2.89(-2.08%) |
Jun 18, 2024 | 137.90 | 138.88 | 136.73 | 138.63 | 1,155,328 | +0.67(+0.49%) |
Jun 17, 2024 | 133.22 | 138.54 | 133.22 | 137.96 | 1,944,608 | +4.26(+3.19%) |
Jun 14, 2024 | 132.23 | 133.85 | 131.40 | 133.70 | 638,512 | +0.89(+0.67%) |
Jun 13, 2024 | 131.40 | 133.37 | 130.91 | 132.81 | 999,652 | +1.86(+1.42%) |
Jun 12, 2024 | 132.55 | 132.55 | 130.53 | 130.95 | 976,318 | -1.27(-0.96%) |
Jun 11, 2024 | 131.53 | 132.40 | 129.76 | 132.22 | 736,335 | +0.50(+0.38%) |
Jun 10, 2024 | 131.87 | 132.16 | 129.91 | 131.72 | 1,029,700 | -1.25(-0.94%) |
Jun 07, 2024 | 132.24 | 134.00 | 132.24 | 132.97 | 1,147,420 | +0.53(+0.40%) |
Jun 06, 2024 | 131.50 | 133.07 | 131.33 | 132.44 | 775,218 | +0.60(+0.46%) |
Jun 05, 2024 | 132.20 | 132.33 | 130.84 | 131.84 | 812,062 | -0.61(-0.46%) |
Jun 04, 2024 | 131.51 | 133.32 | 131.03 | 132.45 | 1,015,246 | +1.35(+1.03%) |