Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 141.12 | 144.24 | 140.89 | 144.04 | 3,473,908 | +2.38(+1.68%) |
Aug 15, 2024 | 143.29 | 143.88 | 140.56 | 141.66 | 4,649,272 | +5.90(+4.35%) |
Aug 14, 2024 | 136.70 | 136.91 | 135.51 | 135.76 | 4,839,727 | -0.90(-0.66%) |
Aug 13, 2024 | 135.68 | 136.91 | 133.67 | 136.66 | 3,319,619 | +1.64(+1.21%) |
Aug 12, 2024 | 134.59 | 136.54 | 134.12 | 135.02 | 3,695,377 | -0.48(-0.35%) |
Aug 09, 2024 | 133.61 | 135.60 | 132.75 | 135.50 | 3,778,304 | +1.53(+1.14%) |
Aug 08, 2024 | 134.79 | 135.99 | 133.07 | 133.97 | 3,893,785 | +0.50(+0.37%) |
Aug 07, 2024 | 136.18 | 137.75 | 133.34 | 133.47 | 3,209,312 | -0.38(-0.28%) |
Aug 06, 2024 | 134.51 | 135.91 | 133.25 | 133.85 | 5,005,597 | -0.02(-0.01%) |
Aug 05, 2024 | 136.00 | 136.35 | 132.42 | 133.87 | 6,887,407 | -5.30(-3.81%) |
Aug 02, 2024 | 145.32 | 145.42 | 138.04 | 139.17 | 6,479,627 | -7.85(-5.34%) |
Aug 01, 2024 | 151.21 | 151.35 | 146.08 | 147.02 | 3,783,006 | -3.39(-2.25%) |
Jul 31, 2024 | 148.71 | 152.40 | 147.93 | 150.41 | 5,743,857 | +2.46(+1.66%) |
Jul 30, 2024 | 147.37 | 148.29 | 146.76 | 147.95 | 2,378,801 | +1.13(+0.77%) |
Jul 29, 2024 | 147.38 | 147.90 | 145.14 | 146.82 | 2,486,549 | -2.18(-1.46%) |
Jul 26, 2024 | 147.25 | 149.99 | 147.25 | 149.00 | 2,426,970 | +2.71(+1.85%) |
Jul 25, 2024 | 146.58 | 149.42 | 145.99 | 146.29 | 3,019,977 | -0.16(-0.11%) |
Jul 24, 2024 | 150.29 | 150.92 | 145.30 | 146.45 | 3,030,149 | -3.82(-2.54%) |
Jul 23, 2024 | 150.20 | 150.96 | 149.64 | 150.27 | 1,621,569 | -0.75(-0.50%) |
Jul 22, 2024 | 149.37 | 151.74 | 148.72 | 151.02 | 3,692,911 | +1.29(+0.86%) |
Jul 19, 2024 | 151.46 | 151.46 | 149.36 | 149.73 | 3,186,990 | -2.36(-1.55%) |
Jul 18, 2024 | 154.82 | 155.25 | 151.84 | 152.09 | 2,927,349 | -3.84(-2.46%) |
Jul 17, 2024 | 154.04 | 156.74 | 154.04 | 155.93 | 3,353,567 | +0.92(+0.59%) |
Jul 16, 2024 | 151.45 | 155.01 | 151.39 | 155.01 | 3,391,488 | +3.71(+2.45%) |
Jul 15, 2024 | 152.85 | 153.45 | 150.91 | 151.30 | 3,645,692 | -1.55(-1.01%) |
Jul 12, 2024 | 152.47 | 153.63 | 150.81 | 152.85 | 2,675,772 | +1.45(+0.96%) |
Jul 11, 2024 | 147.00 | 151.89 | 146.50 | 151.40 | 4,728,631 | +5.29(+3.62%) |
Jul 10, 2024 | 147.45 | 147.45 | 143.41 | 146.11 | 4,105,430 | -1.49(-1.01%) |
Jul 09, 2024 | 148.00 | 149.62 | 147.23 | 147.60 | 2,848,540 | -1.12(-0.75%) |
Jul 08, 2024 | 151.86 | 151.97 | 147.78 | 148.72 | 5,183,532 | +3.07(+2.11%) |
Jul 05, 2024 | 144.54 | 146.43 | 144.50 | 145.65 | 3,562,249 | +0.85(+0.59%) |
Jul 03, 2024 | 145.32 | 146.23 | 144.37 | 144.80 | 1,633,261 | -0.59(-0.41%) |
Jul 02, 2024 | 145.50 | 146.99 | 144.46 | 145.39 | 3,296,441 | -0.35(-0.24%) |
Jul 01, 2024 | 148.34 | 148.94 | 145.07 | 145.74 | 2,639,462 | -2.30(-1.55%) |
Jun 28, 2024 | 147.54 | 148.71 | 146.12 | 148.04 | 12,772,528 | +1.32(+0.90%) |
Jun 27, 2024 | 145.75 | 147.00 | 145.30 | 146.72 | 2,273,300 | -0.45(-0.31%) |
Jun 26, 2024 | 146.01 | 147.31 | 144.92 | 147.17 | 2,447,055 | +0.40(+0.27%) |
Jun 25, 2024 | 148.48 | 149.12 | 146.34 | 146.77 | 3,367,312 | -2.92(-1.95%) |
Jun 24, 2024 | 147.00 | 150.79 | 146.72 | 149.69 | 3,933,101 | +3.56(+2.44%) |
Jun 21, 2024 | 143.99 | 146.27 | 143.99 | 146.13 | 5,663,028 | +2.75(+1.92%) |
Jun 20, 2024 | 142.15 | 143.77 | 141.73 | 143.38 | 2,627,416 | +0.84(+0.59%) |
Jun 18, 2024 | 144.35 | 144.85 | 142.42 | 142.54 | 2,969,475 | -2.43(-1.68%) |
Jun 17, 2024 | 141.35 | 145.06 | 140.80 | 144.97 | 5,005,872 | +3.81(+2.70%) |
Jun 14, 2024 | 143.77 | 143.80 | 139.38 | 141.16 | 5,019,745 | -3.52(-2.43%) |
Jun 13, 2024 | 147.09 | 147.09 | 144.55 | 144.68 | 3,470,282 | -2.10(-1.43%) |
Jun 12, 2024 | 146.34 | 148.03 | 145.10 | 146.78 | 3,064,009 | +0.59(+0.40%) |
Jun 11, 2024 | 148.25 | 148.37 | 145.92 | 146.19 | 3,592,287 | -2.33(-1.57%) |
Jun 10, 2024 | 146.05 | 148.91 | 145.57 | 148.52 | 3,052,613 | +2.52(+1.73%) |
Jun 07, 2024 | 144.63 | 146.60 | 144.15 | 146.00 | 3,110,845 | +0.87(+0.60%) |
Jun 06, 2024 | 146.70 | 147.19 | 145.05 | 145.13 | 4,682,542 | -2.22(-1.51%) |
Jun 05, 2024 | 150.50 | 150.98 | 146.75 | 147.35 | 5,742,433 | -3.20(-2.13%) |
Jun 04, 2024 | 152.37 | 154.19 | 150.11 | 150.55 | 4,682,728 | -2.48(-1.62%) |