Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 146.35 | 148.79 | 145.74 | 148.36 | 1,821,575 | +1.32(+0.90%) |
Aug 15, 2024 | 147.86 | 148.46 | 146.45 | 147.04 | 1,373,848 | +0.58(+0.40%) |
Aug 14, 2024 | 146.38 | 146.95 | 145.61 | 146.46 | 839,109 | -0.44(-0.30%) |
Aug 13, 2024 | 146.35 | 147.45 | 145.72 | 146.90 | 1,461,671 | +0.99(+0.68%) |
Aug 12, 2024 | 146.11 | 148.20 | 145.49 | 145.91 | 1,794,379 | -0.69(-0.47%) |
Aug 09, 2024 | 147.08 | 147.22 | 145.15 | 146.60 | 2,640,924 | -0.42(-0.29%) |
Aug 08, 2024 | 145.24 | 147.16 | 144.75 | 147.02 | 1,457,417 | +2.61(+1.81%) |
Aug 07, 2024 | 146.24 | 147.63 | 144.31 | 144.41 | 1,624,982 | -1.32(-0.91%) |
Aug 06, 2024 | 146.14 | 148.28 | 145.14 | 145.73 | 1,840,592 | +0.23(+0.16%) |
Aug 05, 2024 | 146.69 | 148.04 | 144.15 | 145.50 | 2,741,311 | -3.33(-2.24%) |
Aug 02, 2024 | 148.11 | 150.13 | 146.68 | 148.83 | 1,825,057 | +0.43(+0.29%) |
Aug 01, 2024 | 150.73 | 150.95 | 146.50 | 148.40 | 2,752,469 | -2.54(-1.68%) |
Jul 31, 2024 | 151.00 | 153.50 | 146.68 | 150.94 | 4,475,141 | +1.82(+1.22%) |
Jul 30, 2024 | 148.21 | 150.91 | 147.83 | 149.12 | 4,095,644 | +1.27(+0.86%) |
Jul 29, 2024 | 145.00 | 147.98 | 145.00 | 147.85 | 2,880,148 | +2.67(+1.84%) |
Jul 26, 2024 | 141.62 | 145.49 | 141.62 | 145.18 | 2,341,330 | +3.38(+2.38%) |
Jul 25, 2024 | 142.39 | 143.15 | 141.44 | 141.80 | 2,536,979 | +0.62(+0.44%) |
Jul 24, 2024 | 142.12 | 142.81 | 140.95 | 141.18 | 2,313,785 | -0.81(-0.57%) |
Jul 23, 2024 | 142.02 | 142.57 | 140.66 | 141.99 | 2,695,019 | -1.26(-0.88%) |
Jul 22, 2024 | 140.74 | 144.20 | 140.74 | 143.25 | 2,890,832 | +3.05(+2.18%) |
Jul 19, 2024 | 145.97 | 146.00 | 140.09 | 140.20 | 4,844,735 | -6.32(-4.31%) |
Jul 18, 2024 | 147.25 | 147.68 | 145.40 | 146.52 | 2,415,530 | -0.48(-0.33%) |
Jul 17, 2024 | 146.67 | 148.22 | 146.24 | 147.00 | 2,450,334 | +0.33(+0.22%) |
Jul 16, 2024 | 146.02 | 147.47 | 145.58 | 146.67 | 2,023,968 | +1.67(+1.15%) |
Jul 15, 2024 | 145.00 | 146.68 | 143.81 | 145.00 | 2,116,827 | -0.68(-0.47%) |
Jul 12, 2024 | 145.90 | 147.41 | 144.82 | 145.68 | 2,120,394 | +0.38(+0.26%) |
Jul 11, 2024 | 144.17 | 146.70 | 143.74 | 145.30 | 2,383,339 | +1.21(+0.84%) |
Jul 10, 2024 | 141.01 | 144.40 | 140.38 | 144.09 | 2,754,101 | +3.51(+2.50%) |
Jul 09, 2024 | 139.81 | 141.83 | 138.82 | 140.58 | 1,917,158 | +0.93(+0.67%) |
Jul 08, 2024 | 138.21 | 139.71 | 137.19 | 139.65 | 1,568,926 | +1.39(+1.01%) |
Jul 05, 2024 | 138.03 | 138.44 | 137.28 | 138.26 | 1,195,057 | -0.41(-0.30%) |
Jul 03, 2024 | 139.09 | 139.42 | 138.11 | 138.67 | 799,123 | -0.21(-0.15%) |
Jul 02, 2024 | 137.89 | 138.94 | 137.47 | 138.88 | 1,288,435 | +1.56(+1.14%) |
Jul 01, 2024 | 139.71 | 139.71 | 137.11 | 137.32 | 1,284,656 | -2.01(-1.44%) |
Jun 28, 2024 | 139.91 | 140.50 | 138.78 | 139.33 | 2,423,534 | -0.19(-0.14%) |
Jun 27, 2024 | 141.21 | 141.21 | 139.30 | 139.52 | 1,388,833 | -1.05(-0.75%) |
Jun 26, 2024 | 140.22 | 141.06 | 139.88 | 140.57 | 1,518,047 | -0.06(-0.04%) |
Jun 25, 2024 | 141.01 | 141.25 | 139.48 | 140.63 | 1,662,524 | -0.60(-0.42%) |
Jun 24, 2024 | 139.50 | 141.82 | 139.29 | 141.23 | 2,157,408 | +2.17(+1.56%) |
Jun 21, 2024 | 138.40 | 139.15 | 137.24 | 139.06 | 2,999,758 | +1.21(+0.88%) |
Jun 20, 2024 | 137.77 | 138.71 | 137.04 | 137.85 | 2,109,480 | -0.28(-0.20%) |
Jun 18, 2024 | 137.73 | 138.22 | 136.76 | 138.13 | 1,786,733 | +0.60(+0.44%) |
Jun 17, 2024 | 135.63 | 137.61 | 135.01 | 137.53 | 1,754,215 | +1.55(+1.14%) |
Jun 14, 2024 | 135.58 | 136.25 | 135.09 | 135.98 | 1,591,266 | +0.11(+0.08%) |
Jun 13, 2024 | 135.68 | 138.07 | 135.40 | 135.87 | 1,859,497 | +0.24(+0.18%) |
Jun 12, 2024 | 137.02 | 137.83 | 135.54 | 135.63 | 2,263,362 | -1.06(-0.78%) |
Jun 11, 2024 | 135.32 | 137.56 | 134.79 | 136.69 | 2,221,258 | +0.48(+0.35%) |
Jun 10, 2024 | 136.17 | 137.08 | 135.25 | 136.21 | 2,007,984 | -0.61(-0.45%) |
Jun 07, 2024 | 138.00 | 139.09 | 136.70 | 136.82 | 2,513,643 | -0.58(-0.42%) |
Jun 06, 2024 | 137.90 | 138.82 | 137.23 | 137.40 | 2,117,948 | -0.56(-0.41%) |
Jun 05, 2024 | 136.93 | 138.40 | 136.44 | 137.96 | 2,898,188 | +1.46(+1.07%) |
Jun 04, 2024 | 132.48 | 136.57 | 132.08 | 136.50 | 2,346,732 | +3.51(+2.64%) |