Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 165.16 | 168.55 | 162.68 | 164.57 | 376,060 | +1.00(+0.61%) |
Aug 23, 2024 | 156.57 | 164.10 | 156.57 | 163.57 | 288,579 | +8.84(+5.71%) |
Aug 22, 2024 | 154.55 | 156.87 | 154.32 | 154.73 | 191,245 | +0.21(+0.14%) |
Aug 21, 2024 | 150.14 | 155.02 | 149.80 | 154.52 | 235,611 | +6.84(+4.63%) |
Aug 20, 2024 | 148.28 | 150.17 | 146.89 | 147.68 | 165,565 | -0.68(-0.46%) |
Aug 19, 2024 | 146.00 | 149.02 | 145.37 | 148.36 | 229,599 | +3.66(+2.53%) |
Aug 16, 2024 | 146.19 | 150.00 | 143.88 | 144.70 | 166,299 | -2.27(-1.54%) |
Aug 15, 2024 | 146.99 | 148.70 | 144.12 | 146.97 | 279,369 | +3.44(+2.40%) |
Aug 14, 2024 | 145.94 | 145.94 | 141.89 | 143.53 | 283,250 | -0.68(-0.47%) |
Aug 13, 2024 | 143.86 | 146.83 | 142.00 | 144.21 | 168,775 | +2.64(+1.86%) |
Aug 12, 2024 | 144.47 | 144.47 | 140.57 | 141.57 | 158,040 | -2.93(-2.03%) |
Aug 09, 2024 | 142.70 | 146.14 | 141.70 | 144.50 | 243,884 | +2.04(+1.43%) |
Aug 08, 2024 | 142.87 | 146.06 | 142.00 | 142.46 | 235,067 | +2.29(+1.63%) |
Aug 07, 2024 | 150.02 | 150.65 | 139.62 | 140.17 | 302,695 | -6.62(-4.51%) |
Aug 06, 2024 | 145.72 | 150.25 | 143.39 | 146.79 | 364,297 | +0.29(+0.20%) |
Aug 05, 2024 | 141.53 | 150.63 | 139.53 | 146.50 | 403,288 | -7.41(-4.81%) |
Aug 02, 2024 | 150.21 | 157.49 | 149.00 | 153.91 | 353,980 | -6.82(-4.24%) |
Aug 01, 2024 | 168.03 | 168.40 | 158.23 | 160.73 | 327,485 | -6.10(-3.66%) |
Jul 31, 2024 | 168.18 | 173.86 | 162.55 | 166.83 | 332,403 | -0.77(-0.46%) |
Jul 30, 2024 | 168.66 | 170.51 | 160.39 | 167.60 | 381,905 | +0.93(+0.56%) |
Jul 29, 2024 | 166.45 | 167.59 | 164.21 | 166.67 | 268,032 | +1.13(+0.68%) |
Jul 26, 2024 | 163.80 | 167.87 | 161.78 | 165.54 | 372,611 | +7.14(+4.51%) |
Jul 25, 2024 | 153.62 | 161.79 | 152.94 | 158.40 | 335,247 | +5.24(+3.42%) |
Jul 24, 2024 | 156.40 | 158.90 | 152.94 | 153.16 | 297,744 | -2.54(-1.63%) |
Jul 23, 2024 | 150.87 | 156.59 | 149.70 | 155.70 | 249,066 | +3.86(+2.54%) |
Jul 22, 2024 | 148.86 | 151.91 | 145.70 | 151.84 | 308,188 | +3.64(+2.46%) |
Jul 19, 2024 | 147.07 | 149.94 | 145.81 | 148.20 | 177,797 | +0.59(+0.40%) |
Jul 18, 2024 | 152.59 | 160.49 | 147.15 | 147.61 | 331,695 | -2.92(-1.94%) |
Jul 17, 2024 | 147.45 | 151.81 | 146.74 | 150.53 | 274,668 | +1.66(+1.12%) |
Jul 16, 2024 | 140.15 | 149.76 | 140.15 | 148.87 | 330,837 | +11.46(+8.34%) |
Jul 15, 2024 | 137.97 | 140.48 | 136.59 | 137.41 | 171,457 | +1.35(+0.99%) |
Jul 12, 2024 | 135.00 | 138.71 | 135.00 | 136.06 | 199,420 | +2.46(+1.84%) |
Jul 11, 2024 | 127.20 | 134.22 | 127.20 | 133.60 | 313,784 | +11.35(+9.28%) |
Jul 10, 2024 | 119.90 | 122.70 | 119.86 | 122.25 | 130,664 | +3.26(+2.74%) |
Jul 09, 2024 | 118.52 | 121.08 | 118.13 | 118.99 | 148,181 | -0.18(-0.15%) |
Jul 08, 2024 | 117.60 | 119.23 | 117.09 | 119.17 | 179,313 | +3.15(+2.72%) |
Jul 05, 2024 | 117.85 | 118.17 | 115.29 | 116.02 | 124,475 | -2.24(-1.89%) |
Jul 03, 2024 | 117.34 | 120.33 | 116.44 | 118.26 | 79,582 | +0.63(+0.54%) |
Jul 02, 2024 | 116.59 | 117.68 | 116.09 | 117.63 | 179,708 | -0.07(-0.06%) |
Jul 01, 2024 | 122.47 | 122.49 | 117.53 | 117.70 | 207,574 | -4.44(-3.64%) |
Jun 28, 2024 | 121.04 | 123.30 | 120.90 | 122.14 | 481,622 | +2.55(+2.13%) |
Jun 27, 2024 | 119.15 | 120.13 | 118.62 | 119.59 | 113,171 | +0.76(+0.64%) |
Jun 26, 2024 | 118.84 | 120.12 | 118.24 | 118.83 | 182,321 | -1.29(-1.07%) |
Jun 25, 2024 | 122.51 | 122.53 | 117.71 | 120.12 | 224,888 | -3.00(-2.44%) |
Jun 24, 2024 | 120.36 | 124.30 | 120.01 | 123.12 | 301,463 | +2.67(+2.22%) |
Jun 21, 2024 | 119.14 | 121.29 | 117.72 | 120.45 | 1,416,298 | +1.21(+1.01%) |
Jun 20, 2024 | 120.47 | 122.28 | 119.14 | 119.24 | 236,153 | -1.35(-1.12%) |
Jun 18, 2024 | 123.68 | 124.01 | 120.42 | 120.59 | 252,480 | -3.82(-3.07%) |
Jun 17, 2024 | 123.00 | 125.04 | 122.88 | 124.41 | 196,539 | +1.17(+0.95%) |
Jun 14, 2024 | 123.49 | 123.49 | 121.51 | 123.24 | 138,017 | -2.75(-2.18%) |
Jun 13, 2024 | 125.13 | 126.08 | 122.84 | 125.99 | 106,329 | +0.33(+0.26%) |
Jun 12, 2024 | 126.73 | 130.78 | 124.79 | 125.66 | 196,411 | +4.65(+3.84%) |
Jun 11, 2024 | 122.54 | 122.54 | 119.92 | 121.01 | 186,386 | -3.09(-2.49%) |
Jun 10, 2024 | 120.33 | 124.23 | 119.62 | 124.10 | 249,343 | +2.19(+1.80%) |
Jun 07, 2024 | 124.48 | 124.48 | 121.65 | 121.91 | 147,902 | -5.35(-4.20%) |
Jun 06, 2024 | 126.75 | 128.89 | 126.19 | 127.26 | 184,825 | +0.17(+0.13%) |
Jun 05, 2024 | 123.14 | 127.16 | 122.25 | 127.09 | 131,898 | +5.06(+4.15%) |
Jun 04, 2024 | 126.48 | 127.08 | 121.30 | 122.03 | 275,933 | -5.29(-4.15%) |