Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 139.50 | 141.51 | 136.97 | 137.63 | 1,246,542 | -2.74(-1.95%) |
Aug 19, 2024 | 137.95 | 140.61 | 136.66 | 140.37 | 1,584,929 | +2.52(+1.83%) |
Aug 16, 2024 | 139.87 | 140.52 | 136.26 | 137.85 | 1,468,244 | -3.18(-2.25%) |
Aug 15, 2024 | 145.55 | 148.70 | 139.73 | 141.03 | 1,439,166 | +2.41(+1.74%) |
Aug 14, 2024 | 143.54 | 143.74 | 137.92 | 138.62 | 1,386,877 | -4.02(-2.82%) |
Aug 13, 2024 | 140.01 | 143.78 | 139.63 | 142.64 | 1,757,595 | +3.81(+2.74%) |
Aug 12, 2024 | 140.97 | 142.80 | 138.01 | 138.83 | 1,307,834 | -2.16(-1.53%) |
Aug 09, 2024 | 139.62 | 142.71 | 139.41 | 140.99 | 1,263,288 | +1.44(+1.03%) |
Aug 08, 2024 | 132.62 | 139.65 | 131.60 | 139.55 | 2,472,190 | +1.76(+1.28%) |
Aug 07, 2024 | 142.27 | 143.79 | 136.72 | 137.79 | 2,230,498 | -1.28(-0.92%) |
Aug 06, 2024 | 135.35 | 142.67 | 134.05 | 139.07 | 1,353,734 | +4.67(+3.47%) |
Aug 05, 2024 | 128.39 | 138.51 | 128.04 | 134.40 | 2,546,734 | -5.42(-3.88%) |
Aug 02, 2024 | 138.50 | 140.79 | 136.03 | 139.82 | 1,976,161 | -5.12(-3.53%) |
Aug 01, 2024 | 152.00 | 153.00 | 141.71 | 144.94 | 1,776,864 | -9.74(-6.30%) |
Jul 31, 2024 | 152.29 | 157.94 | 149.13 | 154.68 | 1,365,851 | +5.46(+3.66%) |
Jul 30, 2024 | 154.17 | 155.37 | 148.62 | 149.22 | 1,167,104 | -4.54(-2.95%) |
Jul 29, 2024 | 156.72 | 156.72 | 151.96 | 153.76 | 835,965 | -1.74(-1.12%) |
Jul 26, 2024 | 153.36 | 156.58 | 151.25 | 155.50 | 1,135,089 | +4.83(+3.21%) |
Jul 25, 2024 | 150.00 | 152.99 | 141.44 | 150.67 | 1,619,098 | -0.48(-0.32%) |
Jul 24, 2024 | 154.68 | 157.26 | 150.42 | 151.15 | 1,415,045 | -4.89(-3.13%) |
Jul 23, 2024 | 152.02 | 156.25 | 150.70 | 156.04 | 981,570 | +3.84(+2.52%) |
Jul 22, 2024 | 148.78 | 152.77 | 148.44 | 152.20 | 1,045,090 | +5.32(+3.62%) |
Jul 19, 2024 | 147.81 | 150.28 | 146.46 | 146.88 | 1,057,307 | -1.32(-0.89%) |
Jul 18, 2024 | 149.19 | 153.48 | 147.04 | 148.20 | 1,168,763 | -1.31(-0.87%) |
Jul 17, 2024 | 159.04 | 159.04 | 148.96 | 149.50 | 2,012,046 | -12.86(-7.92%) |
Jul 16, 2024 | 157.04 | 163.51 | 155.55 | 162.37 | 1,565,834 | +8.09(+5.24%) |
Jul 15, 2024 | 157.77 | 158.16 | 152.99 | 154.28 | 1,340,981 | -3.72(-2.35%) |
Jul 12, 2024 | 153.82 | 160.48 | 153.06 | 157.99 | 1,966,170 | +5.00(+3.27%) |
Jul 11, 2024 | 148.64 | 153.35 | 148.43 | 152.99 | 1,651,972 | +7.31(+5.02%) |
Jul 10, 2024 | 144.94 | 146.87 | 142.12 | 145.68 | 1,507,791 | +4.00(+2.83%) |
Jul 09, 2024 | 140.92 | 143.72 | 140.70 | 141.68 | 1,384,981 | -0.37(-0.26%) |
Jul 08, 2024 | 141.28 | 145.43 | 140.34 | 142.04 | 1,595,830 | +2.62(+1.88%) |
Jul 05, 2024 | 140.03 | 140.71 | 138.58 | 139.42 | 957,988 | -0.51(-0.36%) |
Jul 03, 2024 | 139.86 | 142.64 | 138.56 | 139.93 | 910,221 | +0.70(+0.50%) |
Jul 02, 2024 | 136.97 | 139.84 | 135.24 | 139.23 | 2,543,403 | +1.31(+0.95%) |
Jul 01, 2024 | 140.40 | 143.62 | 137.53 | 137.91 | 1,893,539 | -2.73(-1.94%) |
Jun 28, 2024 | 142.58 | 144.54 | 139.56 | 140.64 | 4,479,844 | -2.46(-1.72%) |
Jun 27, 2024 | 147.95 | 148.93 | 142.35 | 143.10 | 2,007,975 | -4.68(-3.16%) |
Jun 26, 2024 | 145.72 | 150.06 | 144.71 | 147.78 | 1,465,597 | +1.11(+0.75%) |
Jun 25, 2024 | 153.50 | 153.50 | 142.96 | 146.67 | 2,409,871 | -6.52(-4.25%) |
Jun 24, 2024 | 150.92 | 153.54 | 149.69 | 153.19 | 1,900,628 | +2.09(+1.38%) |
Jun 21, 2024 | 150.86 | 152.06 | 147.12 | 151.10 | 3,683,234 | -0.29(-0.19%) |
Jun 20, 2024 | 159.33 | 160.64 | 150.64 | 151.39 | 1,976,948 | -7.92(-4.97%) |
Jun 18, 2024 | 151.38 | 159.85 | 150.25 | 159.31 | 2,316,547 | +7.33(+4.82%) |
Jun 17, 2024 | 149.62 | 152.49 | 148.04 | 151.99 | 1,326,082 | +1.75(+1.17%) |
Jun 14, 2024 | 156.73 | 157.09 | 148.52 | 150.23 | 2,669,122 | -9.82(-6.13%) |
Jun 13, 2024 | 155.40 | 161.34 | 155.40 | 160.05 | 2,288,747 | +5.15(+3.32%) |
Jun 12, 2024 | 152.12 | 159.16 | 152.12 | 154.90 | 2,611,491 | +5.80(+3.89%) |
Jun 11, 2024 | 147.37 | 149.22 | 143.92 | 149.10 | 1,382,193 | +1.20(+0.81%) |
Jun 10, 2024 | 144.57 | 148.58 | 143.42 | 147.90 | 1,305,975 | +2.20(+1.51%) |
Jun 07, 2024 | 145.64 | 148.12 | 144.56 | 145.70 | 1,785,523 | -1.99(-1.35%) |
Jun 06, 2024 | 147.89 | 150.40 | 145.51 | 147.69 | 1,671,817 | -0.77(-0.52%) |
Jun 05, 2024 | 141.33 | 148.94 | 141.21 | 148.45 | 2,140,035 | +7.62(+5.41%) |
Jun 04, 2024 | 146.45 | 146.45 | 138.61 | 140.83 | 2,865,280 | -7.44(-5.02%) |