Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 151.46 | 153.19 | 151.06 | 153.08 | 1,630,395 | +2.39(+1.59%) |
Aug 22, 2024 | 152.88 | 153.44 | 150.40 | 150.69 | 1,412,027 | -2.02(-1.32%) |
Aug 21, 2024 | 151.30 | 152.95 | 151.20 | 152.71 | 1,622,151 | +2.63(+1.75%) |
Aug 20, 2024 | 150.18 | 151.30 | 149.90 | 150.08 | 760,130 | -0.43(-0.29%) |
Aug 19, 2024 | 149.74 | 150.58 | 148.78 | 150.51 | 856,751 | +1.08(+0.72%) |
Aug 16, 2024 | 148.74 | 149.55 | 148.06 | 149.43 | 1,022,108 | +0.39(+0.26%) |
Aug 15, 2024 | 147.24 | 149.20 | 146.30 | 149.04 | 1,109,368 | +3.91(+2.69%) |
Aug 14, 2024 | 146.66 | 146.66 | 145.03 | 145.13 | 1,257,069 | -1.30(-0.89%) |
Aug 13, 2024 | 146.20 | 146.79 | 145.05 | 146.43 | 1,034,892 | +1.73(+1.20%) |
Aug 12, 2024 | 144.26 | 145.45 | 143.89 | 144.70 | 1,014,804 | +0.71(+0.49%) |
Aug 09, 2024 | 142.76 | 144.47 | 142.50 | 143.99 | 1,085,693 | +0.53(+0.37%) |
Aug 08, 2024 | 142.98 | 143.57 | 141.66 | 143.46 | 2,196,726 | +1.49(+1.05%) |
Aug 07, 2024 | 144.78 | 145.93 | 141.93 | 141.97 | 2,478,402 | -0.96(-0.67%) |
Aug 06, 2024 | 143.84 | 146.13 | 142.90 | 142.93 | 1,888,763 | -0.51(-0.36%) |
Aug 05, 2024 | 146.83 | 146.90 | 141.69 | 143.44 | 2,108,476 | -1.96(-1.35%) |
Aug 02, 2024 | 148.11 | 148.43 | 144.89 | 145.40 | 1,982,703 | -4.91(-3.27%) |
Aug 01, 2024 | 155.04 | 156.18 | 149.25 | 150.31 | 1,758,927 | -4.02(-2.60%) |
Jul 31, 2024 | 153.10 | 156.23 | 151.35 | 154.33 | 2,251,580 | +1.38(+0.90%) |
Jul 30, 2024 | 155.84 | 156.39 | 152.26 | 152.95 | 1,432,614 | -2.82(-1.81%) |
Jul 29, 2024 | 156.38 | 156.66 | 154.37 | 155.77 | 1,417,893 | -0.61(-0.39%) |
Jul 26, 2024 | 156.73 | 157.48 | 155.45 | 156.38 | 1,185,250 | +1.84(+1.19%) |
Jul 25, 2024 | 156.54 | 157.97 | 154.37 | 154.54 | 2,706,661 | -2.31(-1.47%) |
Jul 24, 2024 | 153.85 | 159.98 | 152.65 | 156.85 | 4,502,046 | +5.45(+3.60%) |
Jul 23, 2024 | 151.29 | 152.72 | 150.40 | 151.40 | 2,216,992 | -1.54(-1.01%) |
Jul 22, 2024 | 151.37 | 153.41 | 149.94 | 152.94 | 1,601,414 | +2.25(+1.49%) |
Jul 19, 2024 | 156.64 | 157.04 | 150.59 | 150.69 | 4,178,594 | -5.80(-3.71%) |
Jul 18, 2024 | 157.11 | 159.58 | 156.19 | 156.49 | 1,792,357 | -0.56(-0.36%) |
Jul 17, 2024 | 158.10 | 158.98 | 157.02 | 157.05 | 1,864,876 | -2.61(-1.63%) |
Jul 16, 2024 | 157.22 | 159.75 | 156.45 | 159.66 | 2,015,933 | +3.48(+2.23%) |
Jul 15, 2024 | 156.46 | 157.49 | 155.93 | 156.18 | 1,613,544 | +0.37(+0.24%) |
Jul 12, 2024 | 155.62 | 157.42 | 155.08 | 155.81 | 1,272,226 | +1.05(+0.68%) |
Jul 11, 2024 | 154.79 | 155.09 | 153.95 | 154.76 | 1,601,298 | +1.25(+0.81%) |
Jul 10, 2024 | 150.43 | 153.80 | 150.15 | 153.51 | 1,507,660 | +3.75(+2.50%) |
Jul 09, 2024 | 151.02 | 151.38 | 149.74 | 149.76 | 1,435,477 | -0.90(-0.60%) |
Jul 08, 2024 | 150.05 | 150.84 | 149.61 | 150.66 | 2,174,140 | +1.23(+0.82%) |
Jul 05, 2024 | 148.36 | 149.77 | 147.66 | 149.43 | 1,508,501 | +0.65(+0.44%) |
Jul 03, 2024 | 150.14 | 150.23 | 148.49 | 148.78 | 767,041 | -1.16(-0.77%) |
Jul 02, 2024 | 148.03 | 150.56 | 147.53 | 149.94 | 1,241,266 | +1.47(+0.99%) |
Jul 01, 2024 | 150.41 | 150.59 | 147.78 | 148.47 | 1,367,946 | -1.96(-1.30%) |
Jun 28, 2024 | 149.45 | 151.03 | 148.71 | 150.43 | 1,854,180 | +1.72(+1.16%) |
Jun 27, 2024 | 148.10 | 148.88 | 147.81 | 148.71 | 924,019 | +0.87(+0.59%) |
Jun 26, 2024 | 148.72 | 149.08 | 147.16 | 147.84 | 1,879,629 | -1.65(-1.10%) |
Jun 25, 2024 | 150.79 | 150.79 | 148.13 | 149.49 | 1,736,485 | -1.61(-1.07%) |
Jun 24, 2024 | 152.35 | 153.54 | 151.09 | 151.10 | 1,674,465 | -0.90(-0.59%) |
Jun 21, 2024 | 150.69 | 152.33 | 149.55 | 152.00 | 3,181,516 | +1.50(+1.00%) |
Jun 20, 2024 | 150.97 | 152.00 | 149.72 | 150.50 | 1,947,820 | -0.68(-0.45%) |
Jun 18, 2024 | 151.11 | 152.78 | 150.55 | 151.18 | 1,823,521 | +1.00(+0.67%) |
Jun 17, 2024 | 147.68 | 150.24 | 146.67 | 150.18 | 1,584,280 | +2.83(+1.92%) |
Jun 14, 2024 | 149.20 | 150.08 | 144.95 | 147.35 | 2,534,277 | -3.21(-2.13%) |
Jun 13, 2024 | 150.21 | 150.61 | 148.35 | 150.56 | 1,575,335 | -0.16(-0.11%) |
Jun 12, 2024 | 150.62 | 151.99 | 149.54 | 150.72 | 1,229,277 | +1.16(+0.78%) |
Jun 11, 2024 | 149.13 | 149.58 | 148.14 | 149.56 | 1,196,414 | -0.11(-0.07%) |
Jun 10, 2024 | 148.52 | 149.78 | 148.52 | 149.67 | 1,440,587 | +0.50(+0.34%) |
Jun 07, 2024 | 148.87 | 150.31 | 148.47 | 149.17 | 1,548,494 | -0.16(-0.11%) |
Jun 06, 2024 | 150.00 | 150.01 | 149.00 | 149.33 | 1,089,573 | -0.66(-0.44%) |
Jun 05, 2024 | 148.96 | 150.06 | 148.16 | 149.99 | 1,205,417 | +1.80(+1.21%) |
Jun 04, 2024 | 148.32 | 148.61 | 146.97 | 148.19 | 1,161,526 | -0.92(-0.62%) |