Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 142.50 | 143.88 | 141.48 | 142.27 | 205,043 | +1.41(+1.00%) |
Aug 22, 2024 | 142.53 | 142.53 | 140.58 | 140.86 | 116,028 | -1.52(-1.07%) |
Aug 21, 2024 | 143.05 | 144.00 | 140.98 | 142.38 | 121,713 | +0.78(+0.55%) |
Aug 20, 2024 | 144.65 | 144.65 | 139.85 | 141.60 | 157,261 | -3.25(-2.24%) |
Aug 19, 2024 | 143.34 | 146.10 | 143.34 | 144.85 | 103,472 | +1.83(+1.28%) |
Aug 16, 2024 | 144.00 | 144.94 | 142.35 | 143.02 | 175,918 | -1.75(-1.21%) |
Aug 15, 2024 | 142.00 | 145.82 | 141.62 | 144.77 | 198,333 | +3.02(+2.13%) |
Aug 14, 2024 | 140.49 | 142.38 | 139.54 | 141.75 | 163,877 | +1.07(+0.76%) |
Aug 13, 2024 | 141.77 | 141.77 | 139.25 | 140.68 | 136,140 | -1.75(-1.23%) |
Aug 12, 2024 | 139.52 | 144.13 | 139.45 | 142.43 | 257,466 | +4.29(+3.11%) |
Aug 09, 2024 | 137.28 | 139.48 | 135.49 | 138.14 | 278,817 | +0.85(+0.62%) |
Aug 08, 2024 | 135.22 | 138.85 | 134.35 | 137.29 | 335,725 | +3.49(+2.61%) |
Aug 07, 2024 | 134.00 | 147.32 | 133.14 | 133.80 | 479,942 | -1.12(-0.83%) |
Aug 06, 2024 | 134.37 | 137.37 | 134.37 | 134.92 | 285,557 | +0.68(+0.51%) |
Aug 05, 2024 | 134.66 | 136.78 | 130.02 | 134.24 | 253,808 | -1.64(-1.21%) |
Aug 02, 2024 | 139.97 | 139.97 | 135.57 | 135.88 | 283,313 | -7.39(-5.16%) |
Aug 01, 2024 | 147.59 | 148.97 | 141.52 | 143.27 | 208,276 | -3.94(-2.68%) |
Jul 31, 2024 | 151.03 | 152.50 | 146.90 | 147.21 | 208,588 | -1.08(-0.73%) |
Jul 30, 2024 | 148.80 | 149.73 | 147.36 | 148.29 | 228,781 | -0.96(-0.64%) |
Jul 29, 2024 | 150.00 | 150.40 | 146.77 | 149.25 | 151,309 | -0.01(-0.01%) |
Jul 26, 2024 | 149.40 | 150.49 | 148.16 | 149.26 | 186,656 | +0.77(+0.52%) |
Jul 25, 2024 | 153.01 | 153.23 | 148.29 | 148.49 | 297,114 | -4.29(-2.81%) |
Jul 24, 2024 | 158.96 | 159.18 | 151.97 | 152.78 | 285,797 | -6.02(-3.79%) |
Jul 23, 2024 | 158.26 | 160.97 | 157.47 | 158.80 | 245,741 | -0.15(-0.09%) |
Jul 22, 2024 | 157.89 | 160.31 | 156.96 | 158.95 | 143,020 | +1.03(+0.65%) |
Jul 19, 2024 | 154.12 | 158.08 | 152.04 | 157.92 | 188,330 | +3.27(+2.11%) |
Jul 18, 2024 | 156.00 | 157.09 | 152.64 | 154.65 | 217,902 | -1.00(-0.64%) |
Jul 17, 2024 | 162.53 | 162.53 | 155.44 | 155.65 | 368,608 | -5.97(-3.69%) |
Jul 16, 2024 | 159.56 | 162.39 | 158.50 | 161.62 | 273,281 | +2.47(+1.55%) |
Jul 15, 2024 | 160.65 | 163.22 | 158.82 | 159.15 | 249,031 | -1.06(-0.66%) |
Jul 12, 2024 | 157.61 | 161.19 | 157.61 | 160.21 | 250,379 | +4.63(+2.98%) |
Jul 11, 2024 | 155.74 | 157.71 | 153.84 | 155.58 | 163,011 | +1.55(+1.01%) |
Jul 10, 2024 | 152.66 | 154.39 | 152.66 | 154.03 | 98,506 | +1.63(+1.07%) |
Jul 09, 2024 | 153.76 | 154.89 | 152.33 | 152.40 | 111,951 | -2.14(-1.38%) |
Jul 08, 2024 | 153.41 | 155.75 | 151.66 | 154.54 | 146,834 | +1.60(+1.05%) |
Jul 05, 2024 | 156.51 | 156.84 | 152.72 | 152.94 | 134,776 | -3.92(-2.50%) |
Jul 03, 2024 | 154.42 | 157.75 | 154.34 | 156.86 | 102,988 | +3.22(+2.10%) |
Jul 02, 2024 | 151.73 | 154.00 | 151.31 | 153.64 | 196,486 | +3.32(+2.21%) |
Jul 01, 2024 | 152.62 | 152.62 | 148.66 | 150.32 | 165,891 | -0.68(-0.45%) |
Jun 28, 2024 | 154.66 | 155.06 | 150.59 | 151.00 | 731,574 | -2.35(-1.53%) |
Jun 27, 2024 | 154.13 | 155.30 | 152.28 | 153.35 | 111,621 | -0.34(-0.22%) |
Jun 26, 2024 | 154.60 | 154.81 | 152.85 | 153.69 | 124,567 | -1.90(-1.22%) |
Jun 25, 2024 | 155.78 | 156.54 | 153.84 | 155.59 | 83,807 | -1.26(-0.80%) |
Jun 24, 2024 | 152.64 | 158.02 | 150.80 | 156.85 | 151,247 | +4.79(+3.15%) |
Jun 21, 2024 | 151.85 | 152.68 | 150.00 | 152.06 | 288,872 | -0.12(-0.08%) |
Jun 20, 2024 | 150.95 | 153.28 | 150.05 | 152.18 | 168,465 | +0.59(+0.39%) |
Jun 18, 2024 | 154.60 | 154.83 | 150.74 | 151.59 | 227,981 | -2.16(-1.40%) |
Jun 17, 2024 | 153.95 | 154.50 | 151.40 | 153.75 | 122,611 | +0.32(+0.21%) |
Jun 14, 2024 | 156.00 | 156.00 | 152.43 | 153.43 | 184,032 | -4.17(-2.65%) |
Jun 13, 2024 | 160.58 | 160.58 | 155.40 | 157.60 | 219,059 | -3.89(-2.41%) |
Jun 12, 2024 | 163.59 | 163.59 | 159.99 | 161.49 | 227,895 | -0.24(-0.15%) |
Jun 11, 2024 | 160.99 | 163.26 | 158.88 | 161.73 | 152,002 | +0.69(+0.43%) |
Jun 10, 2024 | 159.09 | 163.55 | 159.09 | 161.04 | 150,127 | +2.15(+1.35%) |
Jun 07, 2024 | 159.40 | 160.93 | 158.19 | 158.89 | 190,981 | -1.04(-0.65%) |
Jun 06, 2024 | 159.20 | 161.91 | 157.36 | 159.93 | 259,087 | +1.55(+0.98%) |
Jun 05, 2024 | 156.43 | 160.00 | 154.61 | 158.38 | 150,318 | +1.51(+0.96%) |
Jun 04, 2024 | 159.01 | 160.09 | 155.88 | 156.87 | 225,997 | -2.94(-1.84%) |