Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 151.70 | 151.70 | 145.63 | 146.23 | 1,798,716 | -5.59(-3.68%) |
Aug 30, 2024 | 150.25 | 152.07 | 149.69 | 151.82 | 2,315,555 | +1.57(+1.04%) |
Aug 29, 2024 | 150.07 | 151.40 | 149.38 | 150.25 | 1,601,186 | +0.93(+0.62%) |
Aug 28, 2024 | 149.32 | 150.17 | 148.80 | 149.32 | 1,297,011 | +0.31(+0.20%) |
Aug 27, 2024 | 148.50 | 149.51 | 148.19 | 149.01 | 1,397,612 | +0.64(+0.43%) |
Aug 26, 2024 | 147.49 | 149.29 | 147.29 | 148.37 | 1,441,736 | +0.94(+0.64%) |
Aug 23, 2024 | 148.32 | 148.32 | 145.96 | 147.43 | 1,479,384 | +0.49(+0.33%) |
Aug 22, 2024 | 148.93 | 149.87 | 146.54 | 146.94 | 1,426,639 | -2.62(-1.75%) |
Aug 21, 2024 | 148.91 | 149.79 | 148.68 | 149.56 | 1,325,686 | +0.70(+0.47%) |
Aug 20, 2024 | 149.46 | 149.51 | 148.11 | 148.86 | 1,138,699 | -0.62(-0.41%) |
Aug 19, 2024 | 147.72 | 149.53 | 147.43 | 149.48 | 2,261,486 | +1.31(+0.88%) |
Aug 16, 2024 | 146.16 | 148.60 | 145.55 | 148.17 | 1,823,897 | +1.32(+0.90%) |
Aug 15, 2024 | 147.67 | 148.27 | 146.26 | 146.85 | 1,375,599 | +0.58(+0.40%) |
Aug 14, 2024 | 146.19 | 146.76 | 145.43 | 146.27 | 840,178 | -0.44(-0.30%) |
Aug 13, 2024 | 146.16 | 147.26 | 145.53 | 146.71 | 1,463,534 | +0.99(+0.68%) |
Aug 12, 2024 | 145.92 | 148.01 | 145.31 | 145.72 | 1,796,666 | -0.69(-0.47%) |
Aug 09, 2024 | 146.89 | 147.04 | 144.97 | 146.41 | 2,644,291 | -0.42(-0.29%) |
Aug 08, 2024 | 145.06 | 146.97 | 144.57 | 146.83 | 1,459,275 | +2.61(+1.81%) |
Aug 07, 2024 | 146.05 | 147.44 | 144.13 | 144.23 | 1,627,053 | -1.32(-0.91%) |
Aug 06, 2024 | 145.95 | 148.09 | 144.96 | 145.54 | 1,842,938 | +0.23(+0.16%) |
Aug 05, 2024 | 146.50 | 147.85 | 143.97 | 145.31 | 2,744,806 | -3.32(-2.24%) |
Aug 02, 2024 | 147.92 | 149.94 | 146.49 | 148.64 | 1,827,384 | +0.43(+0.29%) |
Aug 01, 2024 | 150.54 | 150.76 | 146.31 | 148.21 | 2,755,978 | -2.54(-1.68%) |
Jul 31, 2024 | 150.81 | 153.31 | 146.49 | 150.75 | 4,480,813 | +1.82(+1.22%) |
Jul 30, 2024 | 148.02 | 150.71 | 147.64 | 148.93 | 4,100,866 | +1.27(+0.86%) |
Jul 29, 2024 | 144.81 | 147.79 | 144.81 | 147.66 | 2,883,820 | +2.67(+1.84%) |
Jul 26, 2024 | 141.44 | 145.31 | 141.44 | 145.00 | 2,344,315 | +3.38(+2.38%) |
Jul 25, 2024 | 142.21 | 142.97 | 141.26 | 141.62 | 2,540,213 | +0.62(+0.44%) |
Jul 24, 2024 | 141.94 | 142.63 | 140.77 | 141.00 | 2,316,735 | -0.81(-0.57%) |
Jul 23, 2024 | 141.84 | 142.39 | 140.48 | 141.81 | 2,698,455 | -1.26(-0.88%) |
Jul 22, 2024 | 140.56 | 144.02 | 140.56 | 143.07 | 2,894,517 | +3.05(+2.18%) |
Jul 19, 2024 | 145.78 | 145.81 | 139.91 | 140.02 | 4,850,912 | -6.31(-4.31%) |
Jul 18, 2024 | 147.06 | 147.49 | 145.21 | 146.33 | 2,418,609 | -0.48(-0.33%) |
Jul 17, 2024 | 146.48 | 148.03 | 146.05 | 146.81 | 2,453,458 | +0.33(+0.23%) |
Jul 16, 2024 | 145.83 | 147.28 | 145.40 | 146.48 | 2,026,548 | +1.67(+1.15%) |
Jul 15, 2024 | 144.81 | 146.49 | 143.63 | 144.81 | 2,119,526 | -0.68(-0.47%) |
Jul 12, 2024 | 145.71 | 147.22 | 144.64 | 145.49 | 2,123,097 | +0.38(+0.26%) |
Jul 11, 2024 | 143.99 | 146.51 | 143.56 | 145.12 | 2,386,377 | +1.21(+0.84%) |
Jul 10, 2024 | 140.83 | 144.22 | 140.20 | 143.91 | 2,757,612 | +3.51(+2.50%) |
Jul 09, 2024 | 139.63 | 141.65 | 138.64 | 140.40 | 1,919,602 | +0.93(+0.67%) |
Jul 08, 2024 | 138.03 | 139.53 | 137.01 | 139.47 | 1,570,926 | +1.39(+1.01%) |
Jul 05, 2024 | 137.85 | 138.26 | 137.10 | 138.08 | 1,196,580 | -0.41(-0.30%) |
Jul 03, 2024 | 138.91 | 139.24 | 137.93 | 138.49 | 800,141 | -0.21(-0.15%) |
Jul 02, 2024 | 137.71 | 138.76 | 137.29 | 138.70 | 1,290,077 | +1.56(+1.14%) |