Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 142.44 | 144.00 | 142.18 | 142.85 | 1,363,632 | +0.54(+0.38%) |
Aug 21, 2024 | 142.50 | 143.29 | 141.58 | 142.31 | 1,295,122 | +0.71(+0.50%) |
Aug 20, 2024 | 144.35 | 144.81 | 140.90 | 141.60 | 928,364 | -2.89(-2.00%) |
Aug 19, 2024 | 142.42 | 144.84 | 142.42 | 144.49 | 1,413,418 | +2.03(+1.42%) |
Aug 16, 2024 | 142.24 | 142.96 | 141.26 | 142.46 | 1,530,642 | -0.37(-0.26%) |
Aug 15, 2024 | 141.48 | 142.91 | 140.74 | 142.83 | 2,235,735 | +2.67(+1.90%) |
Aug 14, 2024 | 136.86 | 140.25 | 136.60 | 140.16 | 2,106,639 | +3.56(+2.61%) |
Aug 13, 2024 | 136.89 | 137.07 | 135.50 | 136.60 | 2,030,006 | -0.99(-0.72%) |
Aug 12, 2024 | 136.45 | 138.47 | 136.45 | 137.59 | 1,886,719 | +1.90(+1.40%) |
Aug 09, 2024 | 136.72 | 137.15 | 135.16 | 135.69 | 1,744,611 | -1.02(-0.75%) |
Aug 08, 2024 | 133.87 | 137.13 | 133.50 | 136.71 | 1,905,374 | +3.47(+2.60%) |
Aug 07, 2024 | 133.55 | 137.49 | 133.15 | 133.24 | 3,539,332 | +1.62(+1.23%) |
Aug 06, 2024 | 129.06 | 133.74 | 128.44 | 131.62 | 3,240,341 | +3.76(+2.94%) |
Aug 05, 2024 | 126.19 | 128.30 | 122.56 | 127.86 | 2,917,066 | -2.72(-2.08%) |
Aug 02, 2024 | 134.82 | 134.88 | 129.22 | 130.58 | 1,768,384 | -5.52(-4.06%) |
Aug 01, 2024 | 135.35 | 139.35 | 134.30 | 136.10 | 2,290,795 | +0.82(+0.61%) |
Jul 31, 2024 | 134.59 | 136.48 | 134.05 | 135.28 | 1,560,571 | +1.14(+0.85%) |
Jul 30, 2024 | 133.23 | 134.74 | 132.62 | 134.14 | 1,264,117 | +1.13(+0.85%) |
Jul 29, 2024 | 132.27 | 133.09 | 131.12 | 133.01 | 1,084,424 | +1.44(+1.09%) |
Jul 26, 2024 | 132.36 | 133.07 | 131.25 | 131.57 | 1,364,845 | -0.41(-0.31%) |
Jul 25, 2024 | 131.62 | 133.06 | 130.67 | 131.98 | 1,588,593 | +0.36(+0.27%) |
Jul 24, 2024 | 136.05 | 136.38 | 131.53 | 131.62 | 1,557,775 | -4.31(-3.17%) |
Jul 23, 2024 | 137.10 | 137.75 | 135.69 | 135.93 | 921,511 | -1.83(-1.33%) |
Jul 22, 2024 | 136.15 | 138.28 | 135.88 | 137.76 | 1,399,286 | +1.39(+1.02%) |
Jul 19, 2024 | 136.73 | 136.88 | 135.31 | 136.37 | 1,552,763 | +0.20(+0.15%) |
Jul 18, 2024 | 134.00 | 136.53 | 133.43 | 136.17 | 1,618,537 | +2.20(+1.64%) |
Jul 17, 2024 | 135.00 | 136.72 | 133.72 | 133.97 | 994,681 | -0.85(-0.63%) |
Jul 16, 2024 | 134.89 | 135.15 | 133.83 | 134.82 | 807,572 | +0.48(+0.36%) |
Jul 15, 2024 | 135.86 | 136.29 | 134.23 | 134.34 | 1,150,012 | -0.71(-0.53%) |
Jul 12, 2024 | 134.36 | 135.47 | 133.31 | 135.05 | 990,308 | +1.44(+1.08%) |
Jul 11, 2024 | 132.76 | 133.75 | 132.01 | 133.61 | 879,002 | +0.72(+0.54%) |
Jul 10, 2024 | 132.74 | 133.36 | 132.03 | 132.89 | 728,664 | +0.48(+0.36%) |
Jul 09, 2024 | 132.00 | 133.63 | 131.52 | 132.41 | 1,149,717 | -0.14(-0.11%) |
Jul 08, 2024 | 131.98 | 133.25 | 131.72 | 132.55 | 1,004,507 | +0.06(+0.05%) |
Jul 05, 2024 | 133.29 | 133.35 | 131.81 | 132.49 | 819,053 | -1.11(-0.83%) |
Jul 03, 2024 | 131.76 | 133.78 | 131.11 | 133.60 | 892,813 | +2.60(+1.98%) |
Jul 02, 2024 | 131.85 | 132.08 | 130.45 | 131.00 | 1,238,042 | -0.27(-0.21%) |
Jul 01, 2024 | 129.98 | 131.32 | 127.96 | 131.27 | 1,858,131 | +2.49(+1.93%) |
Jun 28, 2024 | 129.11 | 130.53 | 128.65 | 128.78 | 3,430,548 | +0.20(+0.16%) |
Jun 27, 2024 | 128.00 | 128.89 | 127.82 | 128.58 | 2,011,230 | +1.08(+0.85%) |
Jun 26, 2024 | 130.00 | 130.23 | 127.20 | 127.50 | 1,617,978 | -2.33(-1.79%) |
Jun 25, 2024 | 128.04 | 129.88 | 127.29 | 129.83 | 1,496,839 | +1.23(+0.96%) |
Jun 24, 2024 | 125.54 | 129.04 | 125.17 | 128.60 | 1,439,881 | +3.50(+2.80%) |
Jun 21, 2024 | 129.68 | 129.68 | 124.85 | 125.10 | 3,377,832 | -1.22(-0.97%) |
Jun 20, 2024 | 123.91 | 126.57 | 123.46 | 126.32 | 2,152,196 | +2.88(+2.33%) |
Jun 18, 2024 | 122.24 | 123.79 | 121.64 | 123.44 | 1,588,785 | +1.84(+1.51%) |
Jun 17, 2024 | 119.16 | 121.92 | 119.00 | 121.60 | 1,582,313 | +2.60(+2.18%) |
Jun 14, 2024 | 119.84 | 120.25 | 118.93 | 119.00 | 1,085,787 | -1.24(-1.03%) |
Jun 13, 2024 | 121.44 | 121.78 | 119.21 | 120.24 | 1,273,655 | -1.24(-1.02%) |
Jun 12, 2024 | 121.99 | 122.24 | 120.17 | 121.48 | 1,539,762 | +0.38(+0.31%) |
Jun 11, 2024 | 120.16 | 121.15 | 119.09 | 121.10 | 1,178,170 | +1.19(+0.99%) |
Jun 10, 2024 | 118.25 | 120.48 | 117.88 | 119.91 | 1,600,077 | +1.90(+1.61%) |
Jun 07, 2024 | 117.70 | 118.65 | 116.73 | 118.01 | 1,043,282 | +0.03(+0.03%) |
Jun 06, 2024 | 117.91 | 118.46 | 117.01 | 117.98 | 1,250,652 | -0.21(-0.18%) |
Jun 05, 2024 | 116.97 | 118.23 | 115.82 | 118.19 | 1,288,692 | +1.46(+1.25%) |
Jun 04, 2024 | 115.56 | 116.97 | 114.51 | 116.73 | 1,585,218 | +0.20(+0.17%) |