Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 146.18 | 146.92 | 144.67 | 146.22 | 709,529 | -0.24(-0.16%) |
Aug 21, 2024 | 144.90 | 147.26 | 144.53 | 146.46 | 1,019,023 | +3.06(+2.13%) |
Aug 20, 2024 | 144.07 | 144.60 | 142.86 | 143.40 | 752,325 | -0.67(-0.47%) |
Aug 19, 2024 | 145.21 | 146.75 | 143.31 | 144.07 | 1,268,287 | -1.16(-0.80%) |
Aug 16, 2024 | 144.69 | 146.59 | 144.35 | 145.23 | 881,564 | +0.01(+0.01%) |
Aug 15, 2024 | 146.75 | 147.50 | 143.60 | 145.22 | 1,478,702 | +3.96(+2.80%) |
Aug 14, 2024 | 142.81 | 142.87 | 139.41 | 141.26 | 1,298,152 | -1.62(-1.13%) |
Aug 13, 2024 | 141.67 | 143.28 | 140.88 | 142.88 | 1,141,086 | +1.53(+1.08%) |
Aug 12, 2024 | 145.32 | 145.34 | 140.37 | 141.35 | 1,651,589 | -3.79(-2.61%) |
Aug 09, 2024 | 145.42 | 146.20 | 143.53 | 145.14 | 954,511 | -0.51(-0.35%) |
Aug 08, 2024 | 146.35 | 147.03 | 145.18 | 145.65 | 1,204,915 | +0.46(+0.32%) |
Aug 07, 2024 | 151.90 | 152.50 | 144.81 | 145.19 | 1,725,030 | -4.77(-3.18%) |
Aug 06, 2024 | 150.30 | 153.35 | 149.58 | 149.96 | 1,180,238 | -0.56(-0.37%) |
Aug 05, 2024 | 146.50 | 152.05 | 145.39 | 150.52 | 2,011,430 | -0.53(-0.35%) |
Aug 02, 2024 | 153.68 | 153.95 | 149.36 | 151.05 | 2,177,629 | -4.73(-3.04%) |
Aug 01, 2024 | 162.57 | 163.75 | 154.73 | 155.78 | 2,517,885 | -7.16(-4.39%) |
Jul 31, 2024 | 160.00 | 165.76 | 159.66 | 162.94 | 2,438,699 | +3.51(+2.20%) |
Jul 30, 2024 | 159.21 | 160.76 | 158.78 | 159.43 | 835,409 | +0.02(+0.01%) |
Jul 29, 2024 | 160.26 | 160.88 | 158.07 | 159.41 | 1,134,322 | -1.48(-0.92%) |
Jul 26, 2024 | 156.89 | 162.42 | 156.33 | 160.89 | 1,252,824 | +3.87(+2.46%) |
Jul 25, 2024 | 156.32 | 158.97 | 154.91 | 157.02 | 1,390,708 | +2.23(+1.44%) |
Jul 24, 2024 | 160.99 | 161.38 | 154.70 | 154.79 | 2,554,083 | -6.76(-4.18%) |
Jul 23, 2024 | 160.50 | 164.90 | 158.92 | 161.55 | 2,212,839 | -1.79(-1.10%) |
Jul 22, 2024 | 162.30 | 163.50 | 160.68 | 163.34 | 1,434,164 | +0.84(+0.52%) |
Jul 19, 2024 | 165.90 | 166.05 | 162.29 | 162.50 | 1,564,537 | -3.17(-1.91%) |
Jul 18, 2024 | 163.25 | 167.50 | 163.12 | 165.67 | 1,490,441 | +1.67(+1.02%) |
Jul 17, 2024 | 166.08 | 166.87 | 163.72 | 164.00 | 1,323,356 | -2.14(-1.29%) |
Jul 16, 2024 | 163.85 | 166.81 | 163.16 | 166.14 | 1,457,787 | +1.27(+0.77%) |
Jul 15, 2024 | 163.01 | 167.00 | 163.00 | 164.87 | 1,651,530 | +3.77(+2.34%) |
Jul 12, 2024 | 160.42 | 162.43 | 158.73 | 161.10 | 1,414,644 | +2.14(+1.35%) |
Jul 11, 2024 | 154.84 | 160.15 | 154.62 | 158.96 | 1,927,863 | +5.60(+3.65%) |
Jul 10, 2024 | 151.11 | 153.78 | 150.94 | 153.36 | 1,422,768 | +3.11(+2.07%) |
Jul 09, 2024 | 151.71 | 153.23 | 150.24 | 150.25 | 1,500,039 | -2.22(-1.46%) |
Jul 08, 2024 | 153.75 | 154.46 | 151.88 | 152.47 | 1,084,048 | -1.37(-0.89%) |
Jul 05, 2024 | 155.55 | 156.00 | 153.29 | 153.84 | 1,348,211 | -2.58(-1.65%) |
Jul 03, 2024 | 157.27 | 159.10 | 156.01 | 156.42 | 737,495 | -0.04(-0.03%) |
Jul 02, 2024 | 156.71 | 157.87 | 155.67 | 156.46 | 1,143,021 | -0.54(-0.34%) |
Jul 01, 2024 | 158.61 | 159.48 | 155.11 | 157.00 | 1,474,837 | -1.08(-0.68%) |
Jun 28, 2024 | 156.88 | 160.44 | 155.32 | 158.08 | 3,517,843 | +3.91(+2.54%) |
Jun 27, 2024 | 153.62 | 155.38 | 152.96 | 154.17 | 1,213,299 | +0.15(+0.10%) |
Jun 26, 2024 | 150.37 | 154.18 | 150.21 | 154.02 | 1,622,088 | +3.07(+2.03%) |
Jun 25, 2024 | 154.40 | 154.68 | 149.68 | 150.95 | 2,114,213 | -4.07(-2.62%) |
Jun 24, 2024 | 157.42 | 158.34 | 154.98 | 155.02 | 1,639,726 | -2.01(-1.28%) |
Jun 21, 2024 | 155.87 | 157.41 | 155.36 | 157.03 | 4,085,975 | +0.77(+0.49%) |
Jun 20, 2024 | 155.44 | 158.17 | 154.85 | 156.26 | 1,266,583 | +1.18(+0.76%) |
Jun 18, 2024 | 157.36 | 158.93 | 154.02 | 155.09 | 1,732,286 | -1.74(-1.11%) |
Jun 17, 2024 | 153.39 | 157.63 | 151.62 | 156.83 | 2,176,209 | +2.68(+1.74%) |
Jun 14, 2024 | 149.48 | 155.56 | 148.60 | 154.15 | 2,214,327 | +0.57(+0.37%) |
Jun 13, 2024 | 153.39 | 153.99 | 151.07 | 153.58 | 1,231,111 | -0.32(-0.21%) |
Jun 12, 2024 | 155.37 | 156.60 | 153.27 | 153.90 | 1,287,063 | -0.99(-0.64%) |
Jun 11, 2024 | 155.71 | 156.07 | 152.81 | 154.89 | 1,790,355 | -1.87(-1.20%) |
Jun 10, 2024 | 159.70 | 160.83 | 156.53 | 156.76 | 1,713,078 | -3.68(-2.29%) |
Jun 07, 2024 | 161.55 | 163.31 | 159.44 | 160.44 | 1,680,633 | -2.33(-1.43%) |
Jun 06, 2024 | 160.67 | 163.00 | 160.44 | 162.77 | 1,084,958 | +1.64(+1.02%) |
Jun 05, 2024 | 160.62 | 162.54 | 160.57 | 161.13 | 1,255,874 | +0.51(+0.32%) |
Jun 04, 2024 | 164.41 | 164.65 | 160.43 | 160.62 | 1,649,464 | -5.61(-3.38%) |