Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 151.84 | 152.29 | 149.34 | 150.61 | 2,287,787 | -1.19(-0.78%) |
Aug 29, 2024 | 151.45 | 153.19 | 149.66 | 151.80 | 1,976,469 | +1.90(+1.27%) |
Aug 28, 2024 | 153.00 | 153.47 | 149.80 | 149.90 | 2,839,406 | -3.43(-2.24%) |
Aug 27, 2024 | 153.59 | 154.42 | 153.10 | 153.33 | 2,283,054 | -0.88(-0.57%) |
Aug 26, 2024 | 155.54 | 157.40 | 153.70 | 154.21 | 2,393,724 | -1.00(-0.64%) |
Aug 23, 2024 | 163.55 | 163.60 | 153.37 | 155.21 | 5,124,350 | +2.69(+1.76%) |
Aug 22, 2024 | 153.80 | 154.11 | 152.24 | 152.52 | 3,211,577 | -1.43(-0.93%) |
Aug 21, 2024 | 156.26 | 157.85 | 152.10 | 153.95 | 3,173,122 | +6.25(+4.23%) |
Aug 20, 2024 | 147.70 | 148.25 | 147.16 | 147.70 | 1,537,560 | +0.30(+0.20%) |
Aug 19, 2024 | 147.41 | 148.39 | 146.86 | 147.40 | 1,363,742 | +0.00(+0.00%) |
Aug 16, 2024 | 147.19 | 147.89 | 146.15 | 147.40 | 3,117,174 | -0.40(-0.27%) |
Aug 15, 2024 | 144.80 | 147.87 | 144.48 | 147.80 | 2,442,617 | +6.46(+4.57%) |
Aug 14, 2024 | 140.94 | 142.29 | 140.20 | 141.34 | 1,533,217 | -0.31(-0.22%) |
Aug 13, 2024 | 141.05 | 141.92 | 140.32 | 141.65 | 1,218,262 | +0.98(+0.70%) |
Aug 12, 2024 | 140.14 | 141.16 | 139.10 | 140.67 | 1,708,354 | +1.03(+0.74%) |
Aug 09, 2024 | 139.13 | 139.84 | 138.23 | 139.64 | 1,225,694 | +0.42(+0.30%) |
Aug 08, 2024 | 137.40 | 139.40 | 136.64 | 139.22 | 1,892,532 | +2.89(+2.12%) |
Aug 07, 2024 | 138.17 | 139.82 | 136.16 | 136.33 | 1,421,410 | -0.65(-0.47%) |
Aug 06, 2024 | 135.84 | 138.33 | 135.53 | 136.98 | 1,926,482 | +0.92(+0.68%) |
Aug 05, 2024 | 138.36 | 139.71 | 135.52 | 136.06 | 2,565,085 | -4.18(-2.98%) |
Aug 02, 2024 | 143.59 | 144.25 | 137.66 | 140.24 | 2,365,771 | -2.73(-1.91%) |
Aug 01, 2024 | 143.71 | 143.71 | 141.61 | 142.97 | 1,862,780 | -0.25(-0.18%) |
Jul 31, 2024 | 143.38 | 144.38 | 142.65 | 143.23 | 1,743,745 | +0.48(+0.34%) |
Jul 30, 2024 | 142.22 | 143.29 | 141.81 | 142.75 | 1,210,135 | +0.84(+0.59%) |
Jul 29, 2024 | 141.43 | 142.41 | 139.65 | 141.91 | 1,595,562 | +1.00(+0.71%) |
Jul 26, 2024 | 142.00 | 142.51 | 140.42 | 140.91 | 1,853,660 | -0.20(-0.14%) |
Jul 25, 2024 | 142.10 | 143.31 | 141.01 | 141.11 | 1,800,486 | -0.98(-0.69%) |
Jul 24, 2024 | 143.58 | 143.75 | 141.79 | 142.09 | 1,940,327 | -1.69(-1.18%) |
Jul 23, 2024 | 144.92 | 145.26 | 143.24 | 143.78 | 1,906,393 | -1.14(-0.79%) |
Jul 22, 2024 | 144.32 | 145.01 | 143.45 | 144.92 | 1,957,435 | +1.42(+0.99%) |
Jul 19, 2024 | 145.00 | 145.39 | 142.81 | 143.50 | 3,550,702 | -1.00(-0.69%) |
Jul 18, 2024 | 147.79 | 147.79 | 143.95 | 144.50 | 2,193,772 | -3.10(-2.10%) |
Jul 17, 2024 | 148.64 | 148.99 | 146.76 | 147.60 | 2,058,260 | -1.27(-0.85%) |
Jul 16, 2024 | 147.90 | 149.35 | 147.15 | 148.87 | 2,026,994 | +0.79(+0.53%) |
Jul 15, 2024 | 150.41 | 151.38 | 147.87 | 148.08 | 2,685,566 | -3.65(-2.41%) |
Jul 12, 2024 | 151.26 | 153.06 | 151.17 | 151.73 | 1,648,666 | +0.93(+0.62%) |
Jul 11, 2024 | 148.62 | 151.10 | 148.50 | 150.80 | 1,779,637 | +2.77(+1.87%) |
Jul 10, 2024 | 146.83 | 148.26 | 146.83 | 148.03 | 1,432,206 | +1.20(+0.82%) |
Jul 09, 2024 | 147.22 | 147.78 | 146.67 | 146.83 | 1,313,743 | +0.14(+0.10%) |
Jul 08, 2024 | 146.21 | 146.98 | 145.68 | 146.69 | 1,088,835 | +1.14(+0.78%) |
Jul 05, 2024 | 144.24 | 145.86 | 144.02 | 145.55 | 1,601,693 | +1.55(+1.08%) |
Jul 03, 2024 | 144.40 | 144.80 | 143.78 | 144.00 | 1,185,635 | -0.40(-0.28%) |
Jul 02, 2024 | 145.25 | 146.14 | 144.19 | 144.40 | 1,854,498 | -0.84(-0.58%) |