Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 137.53 | 137.95 | 136.46 | 137.92 | 3,640,353 | +0.45(+0.33%) |
Aug 16, 2024 | 136.79 | 137.82 | 136.39 | 137.47 | 4,893,789 | +0.54(+0.39%) |
Aug 15, 2024 | 136.93 | 137.25 | 135.72 | 136.93 | 4,697,590 | +1.33(+0.98%) |
Aug 14, 2024 | 134.04 | 135.97 | 134.01 | 135.60 | 4,044,387 | +1.34(+1.00%) |
Aug 13, 2024 | 132.97 | 134.54 | 132.81 | 134.26 | 4,323,706 | +1.68(+1.27%) |
Aug 12, 2024 | 132.25 | 132.71 | 131.21 | 132.58 | 5,600,808 | +0.52(+0.39%) |
Aug 09, 2024 | 128.40 | 132.37 | 128.34 | 132.06 | 5,597,292 | +3.10(+2.40%) |
Aug 08, 2024 | 128.00 | 129.82 | 127.65 | 128.96 | 6,238,062 | +3.06(+2.43%) |
Aug 07, 2024 | 128.92 | 130.30 | 125.75 | 125.90 | 8,614,250 | -2.31(-1.80%) |
Aug 06, 2024 | 130.54 | 131.04 | 128.08 | 128.21 | 8,364,919 | +0.35(+0.27%) |
Aug 05, 2024 | 127.89 | 129.97 | 126.66 | 127.86 | 10,353,618 | -5.42(-4.07%) |
Aug 02, 2024 | 132.77 | 134.30 | 131.80 | 133.28 | 8,262,267 | -4.23(-3.08%) |
Aug 01, 2024 | 139.29 | 140.39 | 135.77 | 137.51 | 5,904,898 | -1.94(-1.39%) |
Jul 31, 2024 | 139.69 | 141.55 | 138.66 | 139.45 | 7,186,558 | +3.78(+2.79%) |
Jul 30, 2024 | 139.07 | 139.56 | 134.96 | 135.67 | 6,505,283 | -2.64(-1.91%) |
Jul 29, 2024 | 139.27 | 139.78 | 137.82 | 138.31 | 4,054,429 | -0.70(-0.50%) |
Jul 26, 2024 | 138.87 | 139.96 | 138.38 | 139.01 | 5,139,379 | +1.19(+0.86%) |
Jul 25, 2024 | 140.15 | 141.07 | 137.70 | 137.82 | 7,654,144 | -0.95(-0.68%) |
Jul 24, 2024 | 141.70 | 142.66 | 138.40 | 138.77 | 8,021,216 | -4.34(-3.03%) |
Jul 23, 2024 | 141.30 | 143.22 | 141.21 | 143.11 | 6,697,071 | +2.94(+2.10%) |
Jul 22, 2024 | 139.74 | 140.68 | 139.12 | 140.17 | 5,386,284 | +1.61(+1.16%) |
Jul 19, 2024 | 138.35 | 140.44 | 138.08 | 138.56 | 6,111,984 | +0.53(+0.38%) |
Jul 18, 2024 | 139.36 | 140.06 | 137.20 | 138.03 | 5,998,631 | -1.23(-0.88%) |
Jul 17, 2024 | 140.48 | 141.79 | 138.68 | 139.26 | 9,155,189 | -3.35(-2.35%) |
Jul 16, 2024 | 143.07 | 143.50 | 142.05 | 142.61 | 7,181,413 | -0.46(-0.32%) |
Jul 15, 2024 | 145.73 | 146.59 | 141.92 | 143.07 | 8,687,209 | -1.70(-1.17%) |
Jul 12, 2024 | 142.71 | 145.13 | 141.26 | 144.77 | 7,361,772 | +2.01(+1.41%) |
Jul 11, 2024 | 142.36 | 143.48 | 141.68 | 142.76 | 5,246,213 | +1.09(+0.77%) |
Jul 10, 2024 | 140.72 | 141.98 | 139.34 | 141.67 | 6,367,765 | +1.39(+0.99%) |
Jul 09, 2024 | 144.72 | 145.29 | 137.61 | 140.28 | 14,377,880 | -4.34(-3.00%) |
Jul 08, 2024 | 144.35 | 144.82 | 143.03 | 144.62 | 8,645,718 | +0.20(+0.14%) |
Jul 05, 2024 | 144.54 | 145.38 | 143.62 | 144.42 | 5,380,678 | +0.45(+0.31%) |
Jul 03, 2024 | 143.34 | 144.24 | 143.10 | 143.97 | 3,570,835 | +1.10(+0.77%) |
Jul 02, 2024 | 142.23 | 143.81 | 142.15 | 142.88 | 5,936,819 | +0.19(+0.13%) |
Jul 01, 2024 | 141.29 | 143.65 | 140.67 | 142.69 | 6,569,775 | +1.89(+1.34%) |
Jun 28, 2024 | 139.04 | 142.42 | 138.88 | 140.80 | 25,887,754 | +1.02(+0.73%) |
Jun 27, 2024 | 138.86 | 141.02 | 138.42 | 139.78 | 7,536,190 | +1.94(+1.41%) |
Jun 26, 2024 | 139.10 | 140.35 | 137.69 | 137.84 | 8,057,535 | -0.94(-0.68%) |
Jun 25, 2024 | 138.61 | 139.16 | 137.17 | 138.78 | 8,493,530 | -0.72(-0.51%) |
Jun 24, 2024 | 139.61 | 141.13 | 138.73 | 139.50 | 7,812,153 | -1.61(-1.14%) |
Jun 21, 2024 | 143.31 | 143.31 | 140.04 | 141.10 | 15,011,158 | -1.41(-0.99%) |
Jun 20, 2024 | 144.91 | 144.91 | 141.55 | 142.51 | 8,966,424 | -1.72(-1.20%) |
Jun 18, 2024 | 140.82 | 144.65 | 140.82 | 144.23 | 11,662,282 | +3.32(+2.36%) |
Jun 17, 2024 | 138.41 | 141.04 | 137.86 | 140.91 | 11,262,955 | +3.17(+2.30%) |
Jun 14, 2024 | 138.87 | 139.58 | 136.99 | 137.74 | 11,362,833 | -1.71(-1.23%) |
Jun 13, 2024 | 140.03 | 142.00 | 138.38 | 139.46 | 13,775,161 | -0.53(-0.38%) |
Jun 12, 2024 | 134.31 | 140.56 | 133.58 | 139.99 | 40,968,264 | +16.45(+13.32%) |
Jun 11, 2024 | 123.70 | 124.48 | 121.95 | 123.53 | 18,241,182 | -0.62(-0.50%) |
Jun 10, 2024 | 125.38 | 126.59 | 123.70 | 124.15 | 10,202,166 | -1.42(-1.13%) |
Jun 07, 2024 | 123.86 | 125.86 | 122.92 | 125.56 | 11,577,594 | +2.41(+1.96%) |
Jun 06, 2024 | 122.53 | 123.92 | 121.91 | 123.15 | 7,367,269 | +0.87(+0.71%) |
Jun 05, 2024 | 121.31 | 122.44 | 120.17 | 122.28 | 5,990,232 | +2.55(+2.13%) |
Jun 04, 2024 | 118.69 | 120.03 | 118.39 | 119.73 | 7,994,911 | +0.79(+0.66%) |