Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 150.72 | 151.10 | 149.11 | 150.08 | 178,242 | +0.14(+0.09%) |
Aug 28, 2024 | 152.67 | 153.57 | 149.94 | 149.94 | 201,965 | -3.66(-2.38%) |
Aug 27, 2024 | 152.17 | 154.50 | 151.23 | 153.60 | 230,858 | +0.69(+0.45%) |
Aug 26, 2024 | 152.48 | 153.93 | 151.72 | 152.91 | 208,658 | +1.46(+0.96%) |
Aug 23, 2024 | 148.40 | 151.65 | 147.53 | 151.45 | 229,078 | +4.20(+2.85%) |
Aug 22, 2024 | 144.99 | 147.25 | 143.97 | 147.25 | 179,073 | +2.12(+1.46%) |
Aug 21, 2024 | 144.18 | 145.34 | 142.31 | 145.13 | 149,918 | +2.33(+1.63%) |
Aug 20, 2024 | 145.69 | 147.09 | 142.16 | 142.80 | 140,764 | -2.35(-1.62%) |
Aug 19, 2024 | 143.63 | 145.42 | 142.12 | 145.15 | 173,102 | +2.06(+1.44%) |
Aug 16, 2024 | 141.42 | 143.19 | 141.42 | 143.09 | 187,726 | +1.06(+0.75%) |
Aug 15, 2024 | 143.11 | 143.11 | 139.91 | 142.03 | 164,728 | +2.21(+1.58%) |
Aug 14, 2024 | 139.96 | 140.35 | 138.62 | 139.82 | 269,348 | +0.67(+0.48%) |
Aug 13, 2024 | 136.99 | 139.63 | 136.90 | 139.15 | 265,636 | +3.14(+2.31%) |
Aug 12, 2024 | 136.94 | 137.59 | 135.63 | 136.01 | 226,549 | -1.07(-0.78%) |
Aug 09, 2024 | 136.65 | 137.39 | 134.53 | 137.08 | 293,606 | +0.33(+0.24%) |
Aug 08, 2024 | 134.10 | 137.27 | 133.10 | 136.75 | 303,422 | +5.11(+3.88%) |
Aug 07, 2024 | 135.41 | 138.27 | 131.59 | 131.64 | 274,334 | -1.63(-1.22%) |
Aug 06, 2024 | 130.00 | 134.43 | 124.69 | 133.27 | 510,013 | +7.07(+5.60%) |
Aug 05, 2024 | 126.09 | 129.24 | 123.98 | 126.20 | 422,812 | -6.87(-5.16%) |
Aug 02, 2024 | 134.48 | 136.10 | 130.50 | 133.07 | 437,078 | -7.10(-5.07%) |
Aug 01, 2024 | 144.45 | 145.02 | 136.72 | 140.17 | 340,427 | -4.20(-2.91%) |
Jul 31, 2024 | 145.34 | 146.69 | 143.57 | 144.37 | 359,370 | +0.97(+0.68%) |
Jul 30, 2024 | 143.69 | 145.31 | 141.67 | 143.40 | 222,702 | +0.77(+0.54%) |
Jul 29, 2024 | 144.16 | 145.09 | 142.52 | 142.63 | 199,037 | -1.48(-1.03%) |
Jul 26, 2024 | 144.27 | 146.28 | 143.17 | 144.11 | 295,252 | +2.26(+1.59%) |
Jul 25, 2024 | 139.72 | 144.90 | 136.09 | 141.85 | 331,394 | +2.66(+1.91%) |
Jul 24, 2024 | 141.15 | 142.06 | 138.93 | 139.19 | 259,671 | -2.69(-1.90%) |
Jul 23, 2024 | 142.77 | 144.78 | 141.14 | 141.88 | 301,409 | -1.21(-0.85%) |
Jul 22, 2024 | 140.80 | 143.66 | 139.46 | 143.09 | 338,773 | +3.20(+2.29%) |
Jul 19, 2024 | 141.12 | 141.61 | 139.38 | 139.89 | 261,204 | -1.12(-0.79%) |
Jul 18, 2024 | 142.00 | 145.00 | 138.25 | 141.01 | 429,450 | -1.12(-0.79%) |
Jul 17, 2024 | 139.48 | 142.53 | 139.48 | 142.13 | 381,036 | +0.55(+0.39%) |
Jul 16, 2024 | 137.45 | 142.24 | 137.45 | 141.58 | 495,179 | +4.34(+3.16%) |
Jul 15, 2024 | 138.46 | 140.52 | 134.34 | 137.24 | 394,633 | -0.15(-0.11%) |
Jul 12, 2024 | 136.16 | 138.31 | 136.07 | 137.39 | 256,108 | +2.63(+1.95%) |
Jul 11, 2024 | 131.65 | 135.24 | 131.25 | 134.76 | 471,302 | +5.64(+4.37%) |
Jul 10, 2024 | 126.77 | 129.35 | 125.97 | 129.12 | 230,217 | +3.12(+2.48%) |
Jul 09, 2024 | 126.21 | 126.93 | 125.03 | 126.00 | 258,906 | +0.00(+0.00%) |
Jul 08, 2024 | 127.57 | 128.52 | 125.69 | 126.00 | 233,217 | -1.02(-0.80%) |
Jul 05, 2024 | 125.91 | 128.87 | 124.88 | 127.02 | 252,840 | +0.88(+0.70%) |
Jul 03, 2024 | 127.61 | 128.03 | 125.73 | 126.14 | 130,573 | -1.12(-0.88%) |
Jul 02, 2024 | 123.56 | 127.28 | 123.56 | 127.26 | 224,028 | +4.14(+3.36%) |
Jul 01, 2024 | 123.79 | 123.79 | 120.86 | 123.12 | 244,936 | -0.46(-0.37%) |
Jun 28, 2024 | 122.68 | 124.31 | 121.23 | 123.58 | 1,464,761 | +2.27(+1.87%) |
Jun 27, 2024 | 118.26 | 121.62 | 118.08 | 121.31 | 337,868 | +3.58(+3.04%) |
Jun 26, 2024 | 117.42 | 119.72 | 117.24 | 117.73 | 295,104 | -0.24(-0.20%) |
Jun 25, 2024 | 116.95 | 118.11 | 115.59 | 117.97 | 234,189 | +1.11(+0.95%) |
Jun 24, 2024 | 117.15 | 118.81 | 116.73 | 116.86 | 191,730 | -0.67(-0.57%) |
Jun 21, 2024 | 117.76 | 119.19 | 116.17 | 117.53 | 407,009 | -0.33(-0.28%) |
Jun 20, 2024 | 115.52 | 119.00 | 115.52 | 117.86 | 247,885 | +1.37(+1.18%) |
Jun 18, 2024 | 115.75 | 117.96 | 115.08 | 116.49 | 293,106 | +0.97(+0.84%) |
Jun 17, 2024 | 116.24 | 117.28 | 114.85 | 115.52 | 186,924 | -0.70(-0.60%) |
Jun 14, 2024 | 115.45 | 117.59 | 115.41 | 116.22 | 240,742 | -1.51(-1.28%) |
Jun 13, 2024 | 122.02 | 122.02 | 117.58 | 117.73 | 224,396 | -4.70(-3.84%) |
Jun 12, 2024 | 124.13 | 125.47 | 122.20 | 122.43 | 163,987 | +1.21(+0.99%) |
Jun 11, 2024 | 119.51 | 121.22 | 119.09 | 121.22 | 141,557 | +1.16(+0.96%) |
Jun 10, 2024 | 118.01 | 121.07 | 117.97 | 120.07 | 198,532 | +1.99(+1.69%) |
Jun 07, 2024 | 119.57 | 120.08 | 117.73 | 118.08 | 271,081 | -2.42(-2.01%) |
Jun 06, 2024 | 122.49 | 123.75 | 120.35 | 120.50 | 165,088 | -2.39(-1.95%) |
Jun 05, 2024 | 121.33 | 122.95 | 119.54 | 122.89 | 153,400 | +2.60(+2.16%) |
Jun 04, 2024 | 122.13 | 122.13 | 120.05 | 120.29 | 167,402 | -2.63(-2.14%) |