Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 152.34 | 153.34 | 150.48 | 150.55 | 288,815 | -0.42(-0.28%) |
Aug 23, 2024 | 147.20 | 151.41 | 146.09 | 150.97 | 475,207 | +6.39(+4.42%) |
Aug 22, 2024 | 145.68 | 145.81 | 144.11 | 144.58 | 145,985 | -0.97(-0.67%) |
Aug 21, 2024 | 144.98 | 146.12 | 144.45 | 145.55 | 192,955 | +1.88(+1.31%) |
Aug 20, 2024 | 145.93 | 146.50 | 143.44 | 143.67 | 379,831 | -3.37(-2.29%) |
Aug 19, 2024 | 147.02 | 147.76 | 145.52 | 147.04 | 426,265 | +0.32(+0.22%) |
Aug 16, 2024 | 146.60 | 147.11 | 145.31 | 146.72 | 398,133 | -0.37(-0.25%) |
Aug 15, 2024 | 147.47 | 149.57 | 145.44 | 147.09 | 274,755 | +2.41(+1.67%) |
Aug 14, 2024 | 145.44 | 145.44 | 143.26 | 144.68 | 219,953 | -0.45(-0.31%) |
Aug 13, 2024 | 143.50 | 145.59 | 142.92 | 145.13 | 247,463 | +2.51(+1.76%) |
Aug 12, 2024 | 146.20 | 146.26 | 142.22 | 142.62 | 356,684 | -3.37(-2.31%) |
Aug 09, 2024 | 147.19 | 147.35 | 145.31 | 145.99 | 318,057 | -0.84(-0.57%) |
Aug 08, 2024 | 145.71 | 146.93 | 144.07 | 146.83 | 498,421 | +3.36(+2.34%) |
Aug 07, 2024 | 148.16 | 150.30 | 143.16 | 143.47 | 598,409 | -0.54(-0.37%) |
Aug 06, 2024 | 135.34 | 147.48 | 135.34 | 144.01 | 949,487 | +10.51(+7.87%) |
Aug 05, 2024 | 132.09 | 134.85 | 129.98 | 133.50 | 534,730 | -3.56(-2.60%) |
Aug 02, 2024 | 140.57 | 140.57 | 136.63 | 137.06 | 558,161 | -6.88(-4.78%) |
Aug 01, 2024 | 147.71 | 149.28 | 143.13 | 143.94 | 361,705 | -3.92(-2.65%) |
Jul 31, 2024 | 147.27 | 149.76 | 146.50 | 147.86 | 486,081 | +2.24(+1.54%) |
Jul 30, 2024 | 143.66 | 146.44 | 143.56 | 145.62 | 365,404 | +1.84(+1.28%) |
Jul 29, 2024 | 143.79 | 143.84 | 141.94 | 143.78 | 297,794 | +0.75(+0.52%) |
Jul 26, 2024 | 140.89 | 143.94 | 140.60 | 143.03 | 685,971 | +0.32(+0.22%) |
Jul 25, 2024 | 140.46 | 144.22 | 139.42 | 142.71 | 372,774 | +1.45(+1.03%) |
Jul 24, 2024 | 144.93 | 146.36 | 141.19 | 141.26 | 390,399 | -3.75(-2.59%) |
Jul 23, 2024 | 145.19 | 145.59 | 143.68 | 145.01 | 310,171 | -0.38(-0.26%) |
Jul 22, 2024 | 146.31 | 146.55 | 143.77 | 145.39 | 332,910 | -0.24(-0.16%) |
Jul 19, 2024 | 147.22 | 147.22 | 144.50 | 145.63 | 442,406 | -2.43(-1.64%) |
Jul 18, 2024 | 149.49 | 151.86 | 148.00 | 148.06 | 393,199 | -2.26(-1.50%) |
Jul 17, 2024 | 149.24 | 151.38 | 148.23 | 150.32 | 468,007 | +0.94(+0.63%) |
Jul 16, 2024 | 147.12 | 150.21 | 146.47 | 149.38 | 347,544 | +3.02(+2.06%) |
Jul 15, 2024 | 147.60 | 149.49 | 144.61 | 146.36 | 563,992 | -0.29(-0.20%) |
Jul 12, 2024 | 146.52 | 148.31 | 145.21 | 146.65 | 600,112 | +0.53(+0.36%) |
Jul 11, 2024 | 143.37 | 148.28 | 143.37 | 146.12 | 637,524 | +4.77(+3.37%) |
Jul 10, 2024 | 141.22 | 142.25 | 139.38 | 141.35 | 423,622 | +1.15(+0.82%) |
Jul 09, 2024 | 142.06 | 142.65 | 140.15 | 140.20 | 329,155 | -2.44(-1.71%) |
Jul 08, 2024 | 142.87 | 144.18 | 142.51 | 142.64 | 299,500 | +0.64(+0.45%) |
Jul 05, 2024 | 143.30 | 144.18 | 140.76 | 142.00 | 356,653 | -2.11(-1.46%) |
Jul 03, 2024 | 142.99 | 145.12 | 142.81 | 144.11 | 250,686 | +1.36(+0.95%) |
Jul 02, 2024 | 143.28 | 144.17 | 141.73 | 142.75 | 506,665 | -0.57(-0.40%) |
Jul 01, 2024 | 145.37 | 147.12 | 142.60 | 143.32 | 400,616 | -1.50(-1.04%) |
Jun 28, 2024 | 146.29 | 147.72 | 144.06 | 144.82 | 604,725 | -1.18(-0.81%) |
Jun 27, 2024 | 147.86 | 147.86 | 145.02 | 146.00 | 635,295 | -0.60(-0.41%) |
Jun 26, 2024 | 145.43 | 147.02 | 143.59 | 146.60 | 528,217 | +0.22(+0.15%) |
Jun 25, 2024 | 149.05 | 149.51 | 145.64 | 146.38 | 662,144 | -4.08(-2.71%) |
Jun 24, 2024 | 149.06 | 150.98 | 148.14 | 150.46 | 608,103 | +2.49(+1.68%) |
Jun 21, 2024 | 149.98 | 150.83 | 147.14 | 147.97 | 2,438,267 | -2.14(-1.43%) |
Jun 20, 2024 | 150.82 | 151.81 | 149.92 | 150.11 | 570,929 | -0.93(-0.62%) |
Jun 18, 2024 | 150.70 | 152.13 | 148.87 | 151.04 | 512,896 | +0.67(+0.45%) |
Jun 17, 2024 | 149.74 | 151.72 | 146.87 | 150.37 | 578,784 | +0.54(+0.36%) |
Jun 14, 2024 | 151.79 | 151.79 | 148.43 | 149.83 | 303,979 | -3.39(-2.21%) |
Jun 13, 2024 | 151.08 | 153.49 | 148.19 | 153.22 | 582,987 | +0.36(+0.24%) |
Jun 12, 2024 | 155.33 | 156.64 | 151.88 | 152.86 | 574,984 | +0.79(+0.52%) |
Jun 11, 2024 | 149.67 | 152.56 | 148.43 | 152.07 | 580,106 | +1.78(+1.18%) |
Jun 10, 2024 | 152.34 | 152.34 | 150.21 | 150.29 | 507,212 | -2.72(-1.78%) |
Jun 07, 2024 | 153.03 | 153.93 | 151.96 | 153.01 | 401,560 | -1.27(-0.82%) |
Jun 06, 2024 | 156.47 | 156.94 | 152.32 | 154.28 | 385,657 | -2.23(-1.42%) |
Jun 05, 2024 | 154.36 | 156.81 | 153.62 | 156.51 | 309,263 | +2.28(+1.48%) |
Jun 04, 2024 | 155.43 | 155.92 | 154.21 | 154.23 | 384,093 | -2.42(-1.54%) |