Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 145.59 | 146.37 | 144.98 | 146.37 | 4,767 | +1.08(+0.74%) |
Aug 29, 2024 | 145.03 | 146.21 | 144.80 | 145.29 | 5,362 | +0.86(+0.60%) |
Aug 28, 2024 | 145.03 | 145.03 | 144.00 | 144.43 | 4,520 | -1.19(-0.82%) |
Aug 27, 2024 | 145.10 | 145.62 | 145.04 | 145.62 | 6,045 | +0.30(+0.21%) |
Aug 26, 2024 | 145.10 | 146.16 | 145.10 | 145.32 | 87,523 | +0.76(+0.52%) |
Aug 23, 2024 | 143.14 | 144.79 | 143.02 | 144.56 | 40,921 | +2.17(+1.53%) |
Aug 22, 2024 | 142.63 | 142.81 | 142.29 | 142.39 | 21,894 | -0.90(-0.63%) |
Aug 21, 2024 | 142.14 | 143.33 | 142.06 | 143.29 | 35,073 | +1.87(+1.32%) |
Aug 20, 2024 | 142.14 | 142.56 | 141.42 | 141.42 | 34,164 | -0.65(-0.46%) |
Aug 19, 2024 | 141.96 | 142.30 | 141.86 | 142.07 | 10,440 | +0.58(+0.41%) |
Aug 16, 2024 | 140.73 | 141.51 | 140.64 | 141.49 | 8,761 | +0.43(+0.30%) |
Aug 15, 2024 | 140.46 | 141.49 | 140.46 | 141.06 | 7,487 | +1.88(+1.35%) |
Aug 14, 2024 | 139.57 | 139.57 | 138.48 | 139.19 | 7,990 | -0.23(-0.16%) |
Aug 13, 2024 | 138.43 | 139.42 | 138.06 | 139.42 | 9,244 | +1.51(+1.10%) |
Aug 12, 2024 | 138.83 | 138.90 | 137.87 | 137.90 | 5,775 | -0.67(-0.48%) |
Aug 09, 2024 | 139.06 | 139.07 | 137.47 | 138.57 | 11,385 | -0.02(-0.01%) |
Aug 08, 2024 | 137.11 | 138.88 | 137.00 | 138.59 | 8,949 | +2.46(+1.80%) |
Aug 07, 2024 | 139.48 | 139.72 | 136.13 | 136.13 | 30,389 | -2.10(-1.52%) |
Aug 06, 2024 | 138.92 | 139.94 | 138.23 | 138.23 | 15,111 | +1.08(+0.79%) |
Aug 05, 2024 | 137.21 | 138.29 | 136.51 | 137.15 | 12,375 | -3.30(-2.35%) |
Aug 02, 2024 | 141.95 | 141.95 | 139.01 | 140.45 | 16,086 | -3.20(-2.23%) |
Aug 01, 2024 | 145.65 | 146.63 | 142.63 | 143.65 | 14,628 | -0.73(-0.51%) |
Jul 31, 2024 | 144.32 | 145.86 | 144.24 | 144.38 | 6,833 | +1.53(+1.07%) |
Jul 30, 2024 | 143.01 | 143.65 | 142.47 | 142.84 | 6,324 | -0.63(-0.44%) |
Jul 29, 2024 | 143.55 | 143.70 | 142.94 | 143.48 | 12,465 | +0.08(+0.06%) |
Jul 26, 2024 | 142.45 | 143.69 | 142.45 | 143.40 | 29,487 | +1.82(+1.28%) |
Jul 25, 2024 | 140.67 | 142.76 | 140.67 | 141.58 | 20,838 | +0.58(+0.41%) |
Jul 24, 2024 | 142.78 | 142.78 | 141.00 | 141.00 | 9,362 | -1.70(-1.19%) |
Jul 23, 2024 | 142.30 | 142.70 | 141.99 | 142.70 | 9,789 | -0.01(-0.00%) |
Jul 22, 2024 | 142.82 | 143.00 | 142.24 | 142.71 | 8,062 | +0.25(+0.17%) |
Jul 19, 2024 | 143.32 | 143.32 | 142.25 | 142.46 | 8,692 | -1.33(-0.92%) |
Jul 18, 2024 | 144.86 | 146.10 | 143.76 | 143.79 | 12,327 | -1.93(-1.33%) |
Jul 17, 2024 | 146.09 | 146.54 | 145.72 | 145.72 | 7,437 | -0.57(-0.39%) |
Jul 16, 2024 | 143.16 | 146.32 | 143.16 | 146.29 | 8,859 | +2.62(+1.82%) |
Jul 15, 2024 | 143.84 | 144.74 | 143.62 | 143.67 | 23,031 | -0.28(-0.19%) |
Jul 12, 2024 | 143.86 | 144.60 | 143.43 | 143.95 | 8,298 | +1.29(+0.90%) |
Jul 11, 2024 | 141.66 | 142.79 | 141.66 | 142.66 | 37,209 | +1.78(+1.26%) |
Jul 10, 2024 | 139.74 | 140.95 | 139.74 | 140.88 | 10,880 | +1.62(+1.16%) |
Jul 09, 2024 | 140.16 | 140.29 | 139.26 | 139.26 | 6,855 | -1.31(-0.93%) |
Jul 08, 2024 | 140.30 | 140.93 | 140.23 | 140.57 | 37,517 | +0.19(+0.14%) |
Jul 05, 2024 | 140.16 | 140.45 | 139.63 | 140.38 | 4,726 | +0.29(+0.21%) |
Jul 03, 2024 | 138.95 | 140.50 | 138.95 | 140.09 | 313,398 | +1.42(+1.02%) |
Jul 02, 2024 | 138.11 | 138.72 | 137.65 | 138.67 | 40,514 | +0.44(+0.32%) |
Jul 01, 2024 | 140.62 | 140.72 | 137.88 | 138.23 | 26,829 | -1.78(-1.27%) |
Jun 28, 2024 | 141.03 | 141.12 | 140.01 | 140.01 | 13,678 | -0.09(-0.06%) |
Jun 27, 2024 | 140.47 | 140.77 | 139.96 | 140.10 | 12,068 | -0.72(-0.51%) |
Jun 26, 2024 | 140.69 | 141.01 | 139.91 | 140.82 | 47,740 | +0.04(+0.03%) |
Jun 25, 2024 | 143.14 | 143.14 | 140.55 | 140.78 | 31,386 | -1.98(-1.39%) |
Jun 24, 2024 | 142.53 | 143.27 | 142.36 | 142.76 | 6,990 | +0.87(+0.61%) |
Jun 21, 2024 | 141.51 | 141.98 | 141.43 | 141.89 | 9,381 | +0.12(+0.08%) |
Jun 20, 2024 | 140.81 | 142.46 | 140.81 | 141.77 | 7,890 | +0.36(+0.25%) |
Jun 18, 2024 | 140.95 | 141.54 | 140.45 | 141.41 | 41,850 | +0.46(+0.33%) |
Jun 17, 2024 | 140.21 | 141.15 | 139.30 | 140.95 | 25,279 | +0.85(+0.60%) |
Jun 14, 2024 | 140.53 | 140.81 | 139.34 | 140.10 | 6,257 | -1.55(-1.09%) |
Jun 13, 2024 | 141.59 | 141.81 | 140.62 | 141.65 | 13,415 | -0.64(-0.45%) |
Jun 12, 2024 | 143.20 | 143.86 | 142.29 | 142.29 | 9,283 | +0.32(+0.23%) |
Jun 11, 2024 | 140.97 | 141.97 | 140.97 | 141.97 | 7,731 | -0.38(-0.26%) |
Jun 10, 2024 | 142.73 | 142.73 | 141.88 | 142.35 | 4,892 | -0.18(-0.13%) |
Jun 07, 2024 | 142.62 | 143.61 | 142.16 | 142.53 | 7,156 | -1.06(-0.74%) |
Jun 06, 2024 | 142.75 | 143.58 | 142.75 | 143.58 | 3,744 | +0.43(+0.30%) |
Jun 05, 2024 | 142.64 | 143.19 | 142.48 | 143.16 | 9,586 | +1.14(+0.80%) |
Jun 04, 2024 | 142.79 | 143.19 | 141.52 | 142.02 | 6,132 | -2.36(-1.64%) |