Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 149.40 | 150.57 | 148.76 | 149.60 | 1,257,761 | -0.26(-0.17%) |
Aug 15, 2024 | 151.12 | 151.90 | 148.69 | 149.86 | 1,504,736 | -1.32(-0.87%) |
Aug 14, 2024 | 149.85 | 152.84 | 149.58 | 151.18 | 1,227,429 | +1.61(+1.08%) |
Aug 13, 2024 | 149.99 | 150.49 | 149.08 | 149.57 | 1,435,824 | +0.82(+0.55%) |
Aug 12, 2024 | 149.78 | 150.23 | 147.09 | 148.75 | 1,105,770 | -1.37(-0.91%) |
Aug 09, 2024 | 149.96 | 150.76 | 148.38 | 150.12 | 803,427 | +0.46(+0.31%) |
Aug 08, 2024 | 147.45 | 149.97 | 147.31 | 149.66 | 1,160,718 | +2.52(+1.71%) |
Aug 07, 2024 | 149.07 | 151.83 | 146.86 | 147.14 | 1,210,504 | -1.49(-1.00%) |
Aug 06, 2024 | 144.88 | 150.75 | 144.07 | 148.63 | 1,378,853 | +4.16(+2.88%) |
Aug 05, 2024 | 147.52 | 150.13 | 144.18 | 144.47 | 2,320,656 | -6.37(-4.22%) |
Aug 02, 2024 | 151.75 | 152.90 | 148.24 | 150.84 | 1,644,443 | -1.45(-0.95%) |
Aug 01, 2024 | 150.26 | 153.19 | 150.26 | 152.29 | 2,020,600 | +2.80(+1.87%) |
Jul 31, 2024 | 147.52 | 150.99 | 146.91 | 149.49 | 3,344,174 | +4.45(+3.07%) |
Jul 30, 2024 | 147.49 | 147.56 | 144.06 | 145.04 | 1,698,944 | -2.15(-1.46%) |
Jul 29, 2024 | 145.63 | 147.50 | 144.57 | 147.19 | 1,628,374 | +1.54(+1.06%) |
Jul 26, 2024 | 142.86 | 146.40 | 141.00 | 145.65 | 3,204,948 | -1.72(-1.17%) |
Jul 25, 2024 | 151.65 | 151.86 | 146.14 | 147.37 | 2,490,070 | -4.29(-2.83%) |
Jul 24, 2024 | 154.75 | 155.61 | 151.49 | 151.66 | 1,568,566 | -3.43(-2.21%) |
Jul 23, 2024 | 155.18 | 156.72 | 154.87 | 155.09 | 1,128,318 | -0.47(-0.30%) |
Jul 22, 2024 | 155.33 | 156.68 | 154.10 | 155.56 | 1,347,909 | +0.39(+0.25%) |
Jul 19, 2024 | 155.66 | 155.98 | 154.21 | 155.17 | 1,168,832 | +0.57(+0.37%) |
Jul 18, 2024 | 156.37 | 157.22 | 154.23 | 154.60 | 1,414,656 | -2.23(-1.42%) |
Jul 17, 2024 | 161.24 | 162.33 | 156.18 | 156.83 | 2,012,368 | -5.50(-3.39%) |
Jul 16, 2024 | 160.39 | 162.58 | 159.27 | 162.33 | 1,192,969 | +2.83(+1.77%) |
Jul 15, 2024 | 158.93 | 159.70 | 157.54 | 159.50 | 943,381 | +1.15(+0.73%) |
Jul 12, 2024 | 158.55 | 159.57 | 158.05 | 158.35 | 1,284,223 | +0.62(+0.39%) |
Jul 11, 2024 | 157.70 | 160.46 | 157.01 | 157.73 | 1,678,375 | +2.10(+1.35%) |
Jul 10, 2024 | 154.00 | 155.78 | 153.26 | 155.63 | 1,459,768 | +2.33(+1.52%) |
Jul 09, 2024 | 153.75 | 154.13 | 151.61 | 153.30 | 1,080,440 | -0.36(-0.23%) |
Jul 08, 2024 | 151.49 | 153.99 | 151.43 | 153.66 | 1,149,353 | +2.22(+1.47%) |
Jul 05, 2024 | 151.80 | 152.51 | 150.35 | 151.44 | 1,261,810 | -0.27(-0.18%) |
Jul 03, 2024 | 153.38 | 154.06 | 151.70 | 151.71 | 879,722 | -1.20(-0.78%) |
Jul 02, 2024 | 152.18 | 153.78 | 151.92 | 152.91 | 1,162,809 | +0.78(+0.51%) |
Jul 01, 2024 | 151.95 | 152.93 | 150.61 | 152.13 | 1,483,900 | +0.08(+0.05%) |
Jun 28, 2024 | 150.43 | 153.25 | 150.25 | 152.05 | 3,406,274 | +3.33(+2.24%) |
Jun 27, 2024 | 147.57 | 150.29 | 146.91 | 148.72 | 1,660,920 | +1.83(+1.25%) |
Jun 26, 2024 | 147.50 | 148.42 | 145.93 | 146.89 | 1,748,521 | +0.45(+0.31%) |
Jun 25, 2024 | 146.96 | 147.47 | 145.29 | 146.44 | 1,218,762 | -0.57(-0.39%) |
Jun 24, 2024 | 148.73 | 150.93 | 146.84 | 147.01 | 1,502,526 | -1.34(-0.90%) |
Jun 21, 2024 | 148.23 | 148.50 | 145.91 | 148.35 | 3,597,095 | +0.46(+0.31%) |
Jun 20, 2024 | 149.28 | 150.61 | 147.69 | 147.89 | 1,315,039 | -1.67(-1.12%) |
Jun 18, 2024 | 150.35 | 151.14 | 149.38 | 149.56 | 1,095,751 | +0.55(+0.37%) |
Jun 17, 2024 | 149.06 | 150.55 | 148.50 | 149.01 | 1,192,237 | -0.91(-0.61%) |
Jun 14, 2024 | 149.11 | 150.85 | 148.58 | 149.92 | 1,000,379 | +1.38(+0.93%) |
Jun 13, 2024 | 149.45 | 149.92 | 148.20 | 148.54 | 1,508,539 | +0.17(+0.11%) |
Jun 12, 2024 | 151.72 | 151.77 | 147.86 | 148.37 | 1,762,237 | -0.29(-0.19%) |
Jun 11, 2024 | 147.68 | 149.28 | 147.22 | 148.66 | 1,348,603 | +0.78(+0.53%) |
Jun 10, 2024 | 145.06 | 148.24 | 144.18 | 147.88 | 1,519,150 | +2.72(+1.87%) |
Jun 07, 2024 | 144.09 | 146.01 | 143.58 | 145.16 | 1,078,928 | -0.76(-0.52%) |
Jun 06, 2024 | 146.10 | 146.31 | 144.99 | 145.92 | 814,169 | -0.24(-0.16%) |
Jun 05, 2024 | 144.46 | 146.18 | 143.50 | 146.16 | 1,055,712 | +2.22(+1.54%) |
Jun 04, 2024 | 141.77 | 144.86 | 140.78 | 143.94 | 1,415,436 | +2.06(+1.45%) |