Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 151.39 | 153.15 | 151.01 | 152.25 | 243,380 | +0.24(+0.16%) |
Aug 19, 2024 | 153.19 | 153.99 | 151.29 | 152.01 | 445,629 | -1.76(-1.14%) |
Aug 16, 2024 | 153.72 | 155.79 | 151.98 | 153.77 | 607,538 | -2.18(-1.40%) |
Aug 15, 2024 | 153.21 | 156.15 | 153.21 | 155.95 | 378,169 | +4.52(+2.98%) |
Aug 14, 2024 | 149.78 | 152.23 | 148.03 | 151.43 | 417,017 | +1.30(+0.87%) |
Aug 13, 2024 | 150.80 | 151.78 | 146.02 | 150.13 | 811,079 | -0.28(-0.19%) |
Aug 12, 2024 | 155.26 | 155.30 | 149.96 | 150.41 | 349,083 | -4.42(-2.85%) |
Aug 09, 2024 | 156.62 | 157.82 | 153.94 | 154.83 | 364,991 | -2.05(-1.31%) |
Aug 08, 2024 | 153.86 | 157.46 | 152.72 | 156.88 | 343,107 | +4.57(+3.00%) |
Aug 07, 2024 | 153.65 | 157.19 | 151.44 | 152.31 | 518,657 | +0.22(+0.14%) |
Aug 06, 2024 | 154.39 | 158.38 | 151.14 | 152.09 | 531,565 | -0.93(-0.61%) |
Aug 05, 2024 | 156.32 | 156.32 | 148.72 | 153.02 | 805,284 | -5.07(-3.21%) |
Aug 02, 2024 | 148.60 | 159.30 | 142.00 | 158.09 | 1,074,054 | +9.86(+6.65%) |
Aug 01, 2024 | 150.59 | 155.94 | 146.51 | 148.23 | 737,895 | -1.84(-1.23%) |
Jul 31, 2024 | 150.88 | 153.33 | 148.57 | 150.07 | 760,478 | +1.42(+0.96%) |
Jul 30, 2024 | 147.81 | 150.99 | 147.33 | 148.65 | 554,205 | +0.64(+0.43%) |
Jul 29, 2024 | 150.28 | 150.88 | 146.82 | 148.01 | 376,549 | -1.42(-0.95%) |
Jul 26, 2024 | 149.77 | 150.07 | 147.28 | 149.43 | 288,713 | +1.83(+1.24%) |
Jul 25, 2024 | 142.50 | 150.25 | 141.13 | 147.60 | 446,044 | +5.29(+3.72%) |
Jul 24, 2024 | 145.98 | 147.33 | 141.80 | 142.31 | 366,915 | -4.48(-3.05%) |
Jul 23, 2024 | 143.60 | 147.90 | 142.80 | 146.79 | 416,420 | +3.28(+2.29%) |
Jul 22, 2024 | 143.34 | 144.03 | 140.06 | 143.51 | 374,517 | +0.57(+0.40%) |
Jul 19, 2024 | 141.00 | 143.29 | 138.74 | 142.94 | 406,470 | +2.05(+1.46%) |
Jul 18, 2024 | 149.89 | 150.76 | 140.55 | 140.89 | 531,395 | -9.39(-6.25%) |
Jul 17, 2024 | 150.24 | 151.22 | 148.52 | 150.28 | 577,560 | -0.44(-0.29%) |
Jul 16, 2024 | 146.93 | 152.12 | 146.93 | 150.72 | 604,476 | +3.79(+2.58%) |
Jul 15, 2024 | 140.06 | 147.03 | 139.35 | 146.93 | 664,991 | +6.87(+4.91%) |
Jul 12, 2024 | 137.51 | 141.19 | 137.34 | 140.06 | 469,910 | +3.65(+2.68%) |
Jul 11, 2024 | 134.10 | 138.16 | 133.95 | 136.41 | 499,590 | +3.64(+2.74%) |
Jul 10, 2024 | 134.32 | 135.50 | 130.51 | 132.77 | 487,527 | -1.24(-0.93%) |
Jul 09, 2024 | 133.30 | 134.30 | 131.74 | 134.01 | 460,468 | +0.71(+0.53%) |
Jul 08, 2024 | 134.76 | 135.80 | 132.14 | 133.30 | 406,535 | -1.54(-1.14%) |
Jul 05, 2024 | 132.38 | 135.27 | 132.13 | 134.84 | 350,345 | +2.71(+2.05%) |
Jul 03, 2024 | 132.97 | 134.05 | 131.44 | 132.13 | 860,261 | -0.10(-0.08%) |
Jul 02, 2024 | 131.61 | 134.17 | 130.62 | 132.23 | 668,344 | +0.23(+0.17%) |
Jul 01, 2024 | 131.46 | 132.81 | 129.94 | 132.00 | 615,986 | +0.15(+0.11%) |
Jun 28, 2024 | 132.47 | 133.93 | 131.55 | 131.85 | 787,653 | -0.36(-0.27%) |
Jun 27, 2024 | 132.31 | 133.25 | 131.20 | 132.21 | 500,468 | +0.21(+0.16%) |
Jun 26, 2024 | 132.86 | 133.78 | 131.00 | 132.00 | 570,383 | -1.44(-1.08%) |
Jun 25, 2024 | 135.10 | 135.49 | 132.00 | 133.44 | 465,649 | -1.66(-1.23%) |
Jun 24, 2024 | 134.52 | 136.47 | 134.10 | 135.10 | 556,821 | -0.88(-0.65%) |
Jun 21, 2024 | 135.76 | 137.82 | 134.53 | 135.98 | 1,042,403 | +0.12(+0.09%) |
Jun 20, 2024 | 132.61 | 136.89 | 132.61 | 135.86 | 1,036,263 | +1.99(+1.49%) |
Jun 18, 2024 | 137.46 | 138.32 | 133.72 | 133.87 | 546,240 | -4.10(-2.97%) |
Jun 17, 2024 | 138.73 | 139.61 | 137.72 | 137.97 | 443,746 | -1.26(-0.90%) |
Jun 14, 2024 | 138.78 | 141.02 | 138.59 | 139.23 | 383,606 | +0.69(+0.50%) |
Jun 13, 2024 | 139.42 | 139.88 | 137.38 | 138.54 | 461,170 | -1.36(-0.97%) |
Jun 12, 2024 | 142.57 | 144.22 | 139.75 | 139.90 | 658,534 | -0.91(-0.65%) |
Jun 11, 2024 | 139.29 | 141.75 | 137.66 | 140.81 | 480,763 | +1.27(+0.91%) |
Jun 10, 2024 | 137.67 | 141.02 | 136.87 | 139.54 | 500,840 | +0.03(+0.02%) |
Jun 07, 2024 | 139.70 | 141.06 | 138.58 | 139.51 | 525,948 | -1.03(-0.73%) |
Jun 06, 2024 | 139.00 | 141.50 | 137.57 | 140.54 | 589,193 | +2.01(+1.45%) |
Jun 05, 2024 | 139.07 | 139.75 | 135.76 | 138.53 | 668,117 | -1.27(-0.91%) |
Jun 04, 2024 | 137.71 | 141.84 | 137.49 | 139.80 | 692,559 | +1.57(+1.14%) |