Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 141.24 | 141.31 | 140.68 | 141.31 | 2,302 | -0.33(-0.24%) |
Aug 19, 2024 | 147.58 | 147.58 | 141.43 | 141.64 | 3,517 | +2.12(+1.52%) |
Aug 16, 2024 | 137.94 | 139.65 | 137.94 | 139.52 | 4,587 | -0.01(-0.01%) |
Aug 15, 2024 | 142.75 | 143.50 | 139.53 | 139.53 | 7,331 | +2.72(+1.99%) |
Aug 14, 2024 | 137.44 | 140.08 | 136.36 | 136.81 | 4,429 | +0.21(+0.15%) |
Aug 13, 2024 | 131.12 | 136.60 | 131.12 | 136.60 | 4,118 | +2.19(+1.63%) |
Aug 12, 2024 | 134.59 | 134.71 | 134.07 | 134.41 | 5,800 | +0.83(+0.62%) |
Aug 09, 2024 | 129.88 | 133.58 | 129.88 | 133.58 | 7,318 | -0.14(-0.10%) |
Aug 08, 2024 | 132.78 | 136.24 | 132.78 | 133.72 | 17,906 | +4.39(+3.39%) |
Aug 07, 2024 | 132.09 | 136.14 | 129.33 | 129.33 | 37,412 | -1.32(-1.01%) |
Aug 06, 2024 | 128.53 | 130.66 | 128.53 | 130.65 | 22,525 | +4.41(+3.49%) |
Aug 05, 2024 | 124.92 | 126.69 | 124.92 | 126.24 | 9,251 | -10.44(-7.64%) |
Aug 02, 2024 | 133.74 | 137.91 | 131.90 | 136.68 | 7,292 | +1.14(+0.84%) |
Aug 01, 2024 | 137.07 | 137.07 | 133.60 | 135.54 | 9,365 | -1.94(-1.41%) |
Jul 31, 2024 | 136.01 | 138.04 | 136.01 | 137.48 | 6,991 | +1.71(+1.26%) |
Jul 30, 2024 | 135.99 | 135.99 | 135.56 | 135.77 | 6,786 | +1.19(+0.88%) |
Jul 29, 2024 | 135.94 | 135.94 | 134.19 | 134.58 | 8,495 | -0.58(-0.43%) |
Jul 26, 2024 | 135.60 | 138.20 | 133.47 | 135.16 | 5,495 | +1.99(+1.49%) |
Jul 25, 2024 | 130.60 | 133.17 | 128.11 | 133.17 | 7,701 | -3.29(-2.41%) |
Jul 24, 2024 | 137.54 | 137.54 | 136.09 | 136.46 | 10,563 | -1.12(-0.81%) |
Jul 23, 2024 | 137.88 | 138.23 | 137.58 | 137.58 | 4,562 | -2.56(-1.83%) |
Jul 22, 2024 | 142.82 | 143.70 | 134.93 | 140.14 | 5,358 | +0.99(+0.71%) |
Jul 19, 2024 | 139.29 | 139.40 | 139.04 | 139.15 | 4,025 | +0.52(+0.38%) |
Jul 18, 2024 | 140.81 | 140.83 | 138.57 | 138.63 | 3,810 | -1.32(-0.94%) |
Jul 17, 2024 | 140.46 | 140.52 | 139.95 | 139.95 | 6,571 | +1.21(+0.87%) |
Jul 16, 2024 | 137.97 | 138.78 | 137.89 | 138.74 | 5,021 | +0.19(+0.14%) |
Jul 15, 2024 | 138.47 | 138.89 | 138.26 | 138.55 | 3,014 | -0.66(-0.48%) |
Jul 12, 2024 | 140.67 | 141.90 | 138.33 | 139.22 | 6,983 | +0.87(+0.63%) |
Jul 11, 2024 | 138.73 | 138.73 | 137.89 | 138.35 | 9,727 | +0.01(+0.01%) |
Jul 10, 2024 | 135.89 | 138.34 | 134.48 | 138.34 | 6,067 | +2.29(+1.68%) |
Jul 09, 2024 | 135.83 | 137.63 | 135.54 | 136.05 | 6,172 | -4.20(-2.99%) |
Jul 08, 2024 | 140.50 | 140.96 | 138.67 | 140.25 | 3,627 | +1.89(+1.37%) |
Jul 05, 2024 | 137.06 | 138.36 | 137.06 | 138.36 | 5,759 | +0.24(+0.17%) |
Jul 03, 2024 | 137.61 | 138.20 | 137.61 | 138.12 | 4,440 | +1.97(+1.45%) |
Jul 02, 2024 | 135.30 | 136.26 | 135.03 | 136.15 | 12,908 | +0.28(+0.21%) |
Jul 01, 2024 | 136.50 | 136.99 | 134.75 | 135.87 | 9,792 | -0.38(-0.28%) |
Jun 28, 2024 | 136.69 | 137.01 | 135.76 | 136.25 | 6,765 | +0.14(+0.10%) |
Jun 27, 2024 | 136.45 | 136.45 | 135.76 | 136.11 | 7,746 | +2.04(+1.52%) |
Jun 26, 2024 | 134.54 | 134.69 | 134.00 | 134.07 | 20,926 | -0.99(-0.73%) |
Jun 25, 2024 | 134.71 | 135.08 | 134.65 | 135.06 | 6,432 | +1.06(+0.79%) |
Jun 24, 2024 | 133.69 | 134.44 | 133.65 | 134.00 | 10,514 | +2.02(+1.53%) |
Jun 21, 2024 | 131.88 | 131.98 | 131.57 | 131.98 | 4,908 | +0.69(+0.53%) |
Jun 20, 2024 | 131.50 | 131.61 | 130.76 | 131.29 | 6,320 | -0.71(-0.54%) |
Jun 18, 2024 | 130.78 | 132.00 | 129.75 | 132.00 | 10,434 | +5.00(+3.94%) |
Jun 17, 2024 | 125.83 | 127.00 | 125.41 | 127.00 | 10,359 | +1.36(+1.08%) |
Jun 14, 2024 | 125.05 | 125.64 | 124.86 | 125.64 | 7,858 | -1.43(-1.13%) |
Jun 13, 2024 | 128.80 | 128.80 | 125.99 | 127.07 | 5,789 | -1.84(-1.43%) |
Jun 12, 2024 | 130.50 | 131.45 | 128.76 | 128.91 | 8,112 | -1.09(-0.84%) |
Jun 11, 2024 | 127.60 | 130.25 | 127.15 | 130.00 | 11,463 | +1.24(+0.96%) |
Jun 10, 2024 | 130.50 | 130.50 | 128.62 | 128.76 | 8,283 | -0.74(-0.57%) |
Jun 07, 2024 | 131.35 | 133.75 | 128.80 | 129.50 | 7,449 | -0.79(-0.60%) |
Jun 06, 2024 | 130.08 | 130.53 | 129.81 | 130.29 | 17,807 | +0.82(+0.63%) |
Jun 05, 2024 | 128.50 | 129.47 | 128.39 | 129.47 | 8,435 | +0.88(+0.68%) |
Jun 04, 2024 | 126.10 | 128.59 | 123.90 | 128.59 | 18,331 | +0.41(+0.32%) |