Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 141.54 | 144.10 | 140.95 | 143.50 | 122,290 | +1.57(+1.11%) |
Aug 27, 2024 | 141.39 | 142.15 | 140.18 | 141.93 | 116,828 | +0.12(+0.08%) |
Aug 26, 2024 | 143.52 | 143.65 | 141.43 | 141.81 | 87,537 | -0.48(-0.34%) |
Aug 23, 2024 | 142.00 | 143.31 | 141.18 | 142.29 | 96,334 | +1.10(+0.78%) |
Aug 22, 2024 | 141.65 | 143.18 | 140.38 | 141.19 | 119,078 | -0.87(-0.61%) |
Aug 21, 2024 | 140.40 | 142.15 | 139.74 | 142.06 | 152,530 | +1.66(+1.18%) |
Aug 20, 2024 | 139.83 | 140.64 | 138.00 | 140.40 | 156,431 | +0.90(+0.65%) |
Aug 19, 2024 | 140.21 | 140.76 | 139.29 | 139.50 | 179,606 | -0.32(-0.23%) |
Aug 16, 2024 | 140.76 | 141.96 | 139.63 | 139.82 | 272,842 | -1.06(-0.75%) |
Aug 15, 2024 | 143.83 | 145.78 | 140.82 | 140.88 | 213,111 | -1.43(-1.00%) |
Aug 14, 2024 | 142.64 | 143.38 | 141.16 | 142.31 | 94,091 | -0.70(-0.49%) |
Aug 13, 2024 | 142.71 | 143.13 | 141.32 | 143.01 | 114,543 | +1.42(+1.00%) |
Aug 12, 2024 | 142.64 | 143.21 | 140.40 | 141.59 | 117,882 | -1.90(-1.32%) |
Aug 09, 2024 | 143.98 | 144.14 | 142.66 | 143.49 | 104,133 | +0.14(+0.10%) |
Aug 08, 2024 | 143.50 | 144.97 | 142.19 | 143.35 | 143,284 | +1.12(+0.79%) |
Aug 07, 2024 | 149.25 | 151.39 | 141.63 | 142.23 | 260,063 | -5.16(-3.50%) |
Aug 06, 2024 | 147.39 | 148.77 | 146.96 | 147.39 | 190,484 | +0.05(+0.03%) |
Aug 05, 2024 | 146.64 | 148.89 | 143.41 | 147.34 | 140,618 | -4.54(-2.99%) |
Aug 02, 2024 | 150.28 | 152.76 | 149.95 | 151.88 | 140,403 | -1.34(-0.87%) |
Aug 01, 2024 | 156.33 | 157.53 | 151.73 | 153.22 | 138,579 | -2.73(-1.75%) |
Jul 31, 2024 | 155.32 | 157.41 | 153.87 | 155.95 | 171,345 | +0.65(+0.42%) |
Jul 30, 2024 | 153.08 | 155.86 | 153.08 | 155.30 | 98,242 | +2.45(+1.60%) |
Jul 29, 2024 | 154.49 | 155.05 | 150.63 | 152.85 | 198,662 | -0.95(-0.62%) |
Jul 26, 2024 | 153.05 | 154.56 | 151.44 | 153.80 | 123,214 | +1.37(+0.90%) |
Jul 25, 2024 | 149.57 | 153.42 | 149.56 | 152.43 | 138,551 | +2.47(+1.65%) |
Jul 24, 2024 | 151.34 | 151.88 | 149.04 | 149.96 | 97,466 | -1.88(-1.24%) |
Jul 23, 2024 | 150.21 | 152.04 | 150.17 | 151.84 | 98,922 | +1.54(+1.02%) |
Jul 22, 2024 | 148.83 | 150.48 | 147.38 | 150.30 | 118,320 | +1.65(+1.11%) |
Jul 19, 2024 | 150.04 | 150.55 | 148.00 | 148.65 | 145,432 | -0.75(-0.50%) |
Jul 18, 2024 | 151.89 | 153.66 | 149.03 | 149.40 | 106,360 | -2.85(-1.87%) |
Jul 17, 2024 | 150.89 | 153.44 | 150.89 | 152.25 | 135,204 | +0.36(+0.24%) |
Jul 16, 2024 | 148.78 | 152.19 | 147.88 | 151.89 | 200,689 | +3.93(+2.66%) |
Jul 15, 2024 | 142.58 | 147.99 | 142.58 | 147.96 | 232,712 | +6.04(+4.26%) |
Jul 12, 2024 | 141.98 | 143.25 | 141.66 | 141.92 | 120,345 | +0.36(+0.25%) |
Jul 11, 2024 | 140.62 | 142.00 | 140.62 | 141.56 | 104,754 | +1.58(+1.13%) |
Jul 10, 2024 | 140.27 | 141.73 | 139.05 | 139.98 | 114,754 | -0.07(-0.05%) |
Jul 09, 2024 | 142.94 | 144.43 | 139.97 | 140.05 | 166,448 | -3.10(-2.17%) |
Jul 08, 2024 | 143.94 | 144.82 | 142.92 | 143.15 | 163,689 | -0.16(-0.11%) |
Jul 05, 2024 | 143.20 | 144.90 | 142.59 | 143.31 | 196,065 | +0.13(+0.09%) |
Jul 03, 2024 | 141.84 | 143.37 | 141.32 | 143.18 | 179,187 | +2.05(+1.45%) |
Jul 02, 2024 | 141.50 | 141.89 | 140.48 | 141.13 | 198,858 | -0.37(-0.26%) |
Jul 01, 2024 | 139.54 | 141.68 | 138.44 | 141.50 | 272,147 | +1.59(+1.14%) |
Jun 28, 2024 | 135.59 | 141.33 | 134.96 | 139.91 | 368,514 | +5.25(+3.90%) |
Jun 27, 2024 | 135.51 | 136.24 | 133.74 | 134.66 | 150,242 | -0.94(-0.69%) |
Jun 26, 2024 | 135.32 | 135.90 | 133.77 | 135.60 | 142,206 | -0.39(-0.29%) |
Jun 25, 2024 | 136.92 | 137.54 | 135.13 | 135.99 | 292,605 | -0.83(-0.61%) |
Jun 24, 2024 | 135.61 | 138.88 | 135.61 | 136.82 | 210,349 | +1.25(+0.92%) |
Jun 21, 2024 | 134.70 | 137.78 | 133.74 | 135.57 | 452,437 | +1.54(+1.15%) |
Jun 20, 2024 | 134.79 | 135.41 | 133.19 | 134.03 | 218,689 | -0.96(-0.71%) |
Jun 18, 2024 | 136.78 | 136.78 | 134.89 | 134.99 | 184,189 | -2.18(-1.59%) |
Jun 17, 2024 | 137.31 | 138.82 | 136.28 | 137.17 | 165,983 | -0.41(-0.30%) |
Jun 14, 2024 | 138.11 | 138.15 | 136.34 | 137.58 | 149,395 | -1.48(-1.06%) |
Jun 13, 2024 | 139.61 | 139.91 | 137.88 | 139.06 | 113,861 | -0.66(-0.47%) |
Jun 12, 2024 | 139.49 | 141.26 | 139.36 | 139.72 | 82,150 | +0.95(+0.68%) |
Jun 11, 2024 | 139.67 | 140.25 | 137.50 | 138.77 | 174,371 | -0.90(-0.64%) |
Jun 10, 2024 | 141.94 | 141.94 | 138.84 | 139.67 | 214,860 | -3.25(-2.27%) |
Jun 07, 2024 | 143.86 | 143.99 | 141.79 | 142.92 | 168,762 | -1.23(-0.85%) |
Jun 06, 2024 | 145.16 | 145.73 | 144.09 | 144.15 | 183,221 | -0.80(-0.55%) |
Jun 05, 2024 | 144.15 | 145.21 | 143.05 | 144.95 | 120,696 | +1.46(+1.02%) |
Jun 04, 2024 | 143.26 | 145.71 | 143.03 | 143.49 | 127,590 | -0.09(-0.06%) |