Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 152.58 | 154.45 | 152.58 | 154.45 | 5,944 | +2.13(+1.40%) |
Aug 16, 2024 | 151.77 | 152.49 | 151.69 | 152.32 | 12,783 | +0.54(+0.36%) |
Aug 15, 2024 | 151.20 | 152.07 | 151.00 | 151.78 | 20,788 | +2.79(+1.87%) |
Aug 14, 2024 | 149.45 | 149.63 | 148.34 | 148.99 | 6,313 | -0.06(-0.04%) |
Aug 13, 2024 | 147.25 | 149.23 | 147.25 | 149.05 | 5,350 | +3.17(+2.17%) |
Aug 12, 2024 | 147.03 | 147.44 | 145.83 | 145.88 | 6,207 | -1.41(-0.96%) |
Aug 09, 2024 | 146.89 | 147.58 | 146.56 | 147.29 | 3,904 | -0.80(-0.54%) |
Aug 08, 2024 | 146.22 | 148.09 | 144.44 | 148.09 | 22,427 | +4.23(+2.94%) |
Aug 07, 2024 | 146.88 | 148.28 | 143.86 | 143.86 | 14,739 | -0.32(-0.22%) |
Aug 06, 2024 | 143.38 | 145.82 | 143.31 | 144.18 | 7,420 | +1.34(+0.94%) |
Aug 05, 2024 | 139.49 | 144.48 | 136.84 | 142.84 | 28,355 | -4.86(-3.29%) |
Aug 02, 2024 | 147.64 | 147.99 | 145.81 | 147.70 | 15,402 | -4.59(-3.01%) |
Aug 01, 2024 | 156.88 | 156.88 | 151.43 | 152.29 | 3,989 | -4.12(-2.63%) |
Jul 31, 2024 | 157.78 | 157.78 | 156.12 | 156.41 | 8,151 | +0.56(+0.36%) |
Jul 30, 2024 | 156.40 | 157.28 | 154.68 | 155.85 | 11,421 | +0.10(+0.06%) |
Jul 29, 2024 | 158.03 | 158.03 | 155.40 | 155.75 | 7,042 | -1.07(-0.68%) |
Jul 26, 2024 | 157.06 | 157.69 | 155.86 | 156.82 | 9,099 | +1.91(+1.23%) |
Jul 25, 2024 | 153.79 | 157.14 | 152.43 | 154.91 | 3,604 | +2.38(+1.56%) |
Jul 24, 2024 | 155.73 | 156.72 | 152.53 | 152.53 | 3,938 | -4.52(-2.88%) |
Jul 23, 2024 | 155.71 | 157.56 | 155.71 | 157.05 | 5,278 | +0.87(+0.56%) |
Jul 22, 2024 | 155.51 | 156.31 | 154.41 | 156.18 | 10,216 | +2.00(+1.30%) |
Jul 19, 2024 | 153.94 | 154.53 | 153.66 | 154.18 | 3,947 | -1.34(-0.86%) |
Jul 18, 2024 | 157.54 | 158.55 | 153.51 | 155.52 | 10,820 | -2.69(-1.70%) |
Jul 17, 2024 | 157.68 | 159.27 | 156.65 | 158.21 | 8,567 | -1.51(-0.95%) |
Jul 16, 2024 | 157.06 | 159.72 | 157.06 | 159.72 | 9,127 | +3.41(+2.18%) |
Jul 15, 2024 | 155.06 | 156.80 | 154.60 | 156.31 | 7,922 | +2.38(+1.55%) |
Jul 12, 2024 | 151.46 | 154.20 | 151.46 | 153.93 | 9,495 | +2.65(+1.75%) |
Jul 11, 2024 | 149.84 | 152.54 | 149.84 | 151.28 | 6,028 | +2.32(+1.56%) |
Jul 10, 2024 | 149.74 | 149.74 | 147.77 | 148.96 | 7,833 | -0.06(-0.04%) |
Jul 09, 2024 | 152.20 | 152.20 | 148.92 | 149.02 | 15,824 | -2.78(-1.83%) |
Jul 08, 2024 | 152.50 | 152.68 | 151.60 | 151.80 | 57,009 | -0.75(-0.49%) |
Jul 05, 2024 | 151.23 | 152.55 | 151.20 | 152.55 | 8,672 | +0.78(+0.51%) |
Jul 03, 2024 | 151.87 | 152.39 | 151.78 | 151.78 | 2,592 | +0.06(+0.04%) |
Jul 02, 2024 | 151.98 | 151.98 | 151.05 | 151.72 | 14,673 | +0.22(+0.14%) |
Jul 01, 2024 | 151.66 | 151.66 | 150.29 | 151.50 | 17,125 | +0.39(+0.26%) |
Jun 28, 2024 | 150.40 | 151.11 | 150.37 | 151.11 | 6,098 | +1.35(+0.90%) |
Jun 27, 2024 | 147.20 | 149.84 | 147.16 | 149.77 | 6,146 | +2.78(+1.89%) |
Jun 26, 2024 | 145.97 | 147.20 | 145.97 | 146.99 | 3,074 | +0.59(+0.40%) |
Jun 25, 2024 | 146.32 | 146.47 | 145.73 | 146.40 | 4,594 | +0.40(+0.28%) |
Jun 24, 2024 | 145.87 | 146.63 | 145.59 | 146.00 | 28,970 | -0.29(-0.20%) |
Jun 21, 2024 | 144.26 | 146.29 | 144.25 | 146.29 | 14,470 | +1.61(+1.11%) |
Jun 20, 2024 | 144.80 | 145.16 | 144.17 | 144.68 | 31,526 | -0.06(-0.04%) |
Jun 18, 2024 | 145.17 | 145.17 | 144.59 | 144.74 | 6,890 | -0.76(-0.52%) |
Jun 17, 2024 | 144.19 | 145.82 | 143.67 | 145.50 | 16,337 | +0.45(+0.31%) |
Jun 14, 2024 | 144.97 | 145.18 | 144.60 | 145.04 | 6,146 | -0.39(-0.27%) |
Jun 13, 2024 | 148.55 | 148.55 | 145.39 | 145.44 | 7,803 | -2.88(-1.94%) |
Jun 12, 2024 | 148.32 | 149.60 | 148.01 | 148.31 | 6,586 | +2.22(+1.52%) |
Jun 11, 2024 | 145.24 | 146.09 | 145.00 | 146.09 | 3,088 | -0.14(-0.09%) |
Jun 10, 2024 | 145.10 | 146.22 | 145.09 | 146.22 | 9,795 | +0.55(+0.38%) |
Jun 07, 2024 | 145.72 | 146.43 | 145.55 | 145.68 | 4,294 | -0.99(-0.67%) |
Jun 06, 2024 | 145.65 | 147.33 | 145.65 | 146.66 | 10,598 | +0.17(+0.12%) |
Jun 05, 2024 | 144.81 | 146.53 | 143.88 | 146.50 | 3,194 | +2.77(+1.93%) |
Jun 04, 2024 | 143.47 | 144.62 | 143.47 | 143.73 | 11,142 | -0.51(-0.36%) |