Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 157.50 | 157.85 | 156.49 | 157.75 | 2,029,054 | +0.48(+0.31%) |
Aug 19, 2024 | 156.54 | 157.49 | 156.23 | 157.27 | 1,469,275 | +0.73(+0.47%) |
Aug 16, 2024 | 155.87 | 156.68 | 155.19 | 156.54 | 2,004,523 | +1.04(+0.67%) |
Aug 15, 2024 | 156.71 | 157.18 | 154.53 | 155.50 | 2,659,722 | -0.62(-0.40%) |
Aug 14, 2024 | 154.87 | 156.54 | 153.80 | 156.12 | 1,994,604 | +1.46(+0.94%) |
Aug 13, 2024 | 154.60 | 155.16 | 152.87 | 154.66 | 3,558,234 | +0.77(+0.50%) |
Aug 12, 2024 | 154.00 | 154.63 | 152.98 | 153.89 | 2,829,231 | -0.19(-0.12%) |
Aug 09, 2024 | 153.73 | 154.38 | 152.83 | 154.08 | 2,787,426 | +0.32(+0.21%) |
Aug 08, 2024 | 151.53 | 154.02 | 150.95 | 153.76 | 3,647,862 | +2.64(+1.75%) |
Aug 07, 2024 | 151.51 | 152.63 | 150.77 | 151.12 | 3,314,787 | +0.61(+0.41%) |
Aug 06, 2024 | 149.22 | 152.13 | 148.17 | 150.51 | 2,949,179 | +1.73(+1.16%) |
Aug 05, 2024 | 152.39 | 152.39 | 146.67 | 148.78 | 4,003,312 | -1.07(-0.71%) |
Aug 02, 2024 | 150.00 | 151.97 | 148.47 | 149.85 | 4,486,124 | -1.15(-0.76%) |
Aug 01, 2024 | 150.28 | 153.28 | 148.33 | 151.00 | 4,538,170 | -0.56(-0.37%) |
Jul 31, 2024 | 152.48 | 152.96 | 151.30 | 151.56 | 3,890,375 | +0.26(+0.17%) |
Jul 30, 2024 | 151.36 | 152.38 | 151.15 | 151.30 | 2,477,836 | +0.14(+0.09%) |
Jul 29, 2024 | 151.10 | 151.50 | 150.39 | 151.16 | 1,186,144 | +0.16(+0.11%) |
Jul 26, 2024 | 149.75 | 151.72 | 149.56 | 151.00 | 2,066,933 | +1.97(+1.32%) |
Jul 25, 2024 | 148.00 | 150.39 | 147.56 | 149.03 | 3,165,216 | +1.52(+1.03%) |
Jul 24, 2024 | 148.25 | 149.05 | 147.18 | 147.51 | 2,940,398 | -1.06(-0.71%) |
Jul 23, 2024 | 149.92 | 150.00 | 148.38 | 148.57 | 3,547,127 | -0.67(-0.45%) |
Jul 22, 2024 | 147.75 | 149.47 | 147.75 | 149.24 | 2,697,287 | +1.56(+1.06%) |
Jul 19, 2024 | 148.57 | 148.57 | 146.69 | 147.68 | 2,584,682 | -0.08(-0.05%) |
Jul 18, 2024 | 149.09 | 149.59 | 147.45 | 147.76 | 3,255,579 | -1.65(-1.10%) |
Jul 17, 2024 | 148.60 | 149.52 | 148.18 | 149.41 | 2,794,259 | +0.49(+0.33%) |
Jul 16, 2024 | 148.04 | 149.65 | 147.61 | 148.92 | 3,873,676 | +1.10(+0.74%) |
Jul 15, 2024 | 148.91 | 149.11 | 147.47 | 147.82 | 2,950,890 | -0.58(-0.39%) |
Jul 12, 2024 | 147.73 | 149.44 | 147.50 | 148.40 | 3,718,930 | +1.25(+0.85%) |
Jul 11, 2024 | 145.45 | 147.32 | 145.21 | 147.15 | 3,340,330 | +2.74(+1.90%) |
Jul 10, 2024 | 143.00 | 144.47 | 142.78 | 144.41 | 2,873,941 | +1.95(+1.37%) |
Jul 09, 2024 | 141.31 | 142.49 | 140.32 | 142.46 | 2,368,023 | +1.29(+0.91%) |
Jul 08, 2024 | 141.13 | 142.19 | 140.84 | 141.17 | 2,307,446 | +0.38(+0.27%) |
Jul 05, 2024 | 141.16 | 141.16 | 139.61 | 140.79 | 2,099,926 | -0.37(-0.26%) |
Jul 03, 2024 | 141.25 | 141.59 | 140.25 | 141.16 | 2,070,106 | +0.34(+0.24%) |
Jul 02, 2024 | 137.11 | 140.97 | 136.96 | 140.82 | 3,320,969 | +3.89(+2.84%) |
Jul 01, 2024 | 138.65 | 138.70 | 136.25 | 136.93 | 2,386,078 | +0.04(+0.03%) |
Jun 28, 2024 | 137.81 | 138.09 | 136.21 | 136.89 | 4,067,357 | -0.58(-0.42%) |
Jun 27, 2024 | 137.21 | 137.62 | 136.60 | 137.47 | 2,112,338 | +0.08(+0.06%) |
Jun 26, 2024 | 136.66 | 137.70 | 136.59 | 137.39 | 2,389,233 | +0.06(+0.04%) |
Jun 25, 2024 | 138.66 | 139.09 | 136.62 | 137.33 | 2,249,703 | -1.39(-1.00%) |
Jun 24, 2024 | 138.12 | 139.55 | 137.49 | 138.72 | 2,368,895 | +0.88(+0.64%) |
Jun 21, 2024 | 136.96 | 137.98 | 136.08 | 137.84 | 5,013,058 | +0.73(+0.53%) |
Jun 20, 2024 | 135.63 | 137.39 | 134.78 | 137.11 | 2,286,099 | +0.73(+0.54%) |
Jun 18, 2024 | 136.21 | 136.93 | 135.42 | 136.38 | 3,034,583 | +0.18(+0.13%) |
Jun 17, 2024 | 134.98 | 136.43 | 133.97 | 136.20 | 2,077,176 | +0.53(+0.39%) |
Jun 14, 2024 | 134.68 | 135.84 | 134.00 | 135.67 | 1,515,311 | +0.41(+0.30%) |
Jun 13, 2024 | 135.53 | 135.68 | 134.57 | 135.26 | 1,971,486 | -0.34(-0.25%) |
Jun 12, 2024 | 135.91 | 136.86 | 135.54 | 135.60 | 3,528,038 | +1.45(+1.08%) |
Jun 11, 2024 | 133.14 | 134.26 | 132.49 | 134.15 | 2,435,258 | +0.71(+0.53%) |
Jun 10, 2024 | 133.06 | 133.97 | 132.63 | 133.44 | 2,330,690 | +0.09(+0.07%) |
Jun 07, 2024 | 133.91 | 134.35 | 133.12 | 133.35 | 2,853,344 | -1.07(-0.79%) |
Jun 06, 2024 | 135.18 | 135.20 | 133.88 | 134.41 | 1,246,916 | -0.48(-0.35%) |
Jun 05, 2024 | 134.06 | 135.35 | 132.75 | 134.89 | 2,266,758 | +0.58(+0.43%) |
Jun 04, 2024 | 132.72 | 134.86 | 132.47 | 134.31 | 2,242,565 | +1.11(+0.83%) |