Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 154.39 | 157.11 | 154.39 | 156.20 | 962,747 | +2.13(+1.38%) |
Aug 23, 2024 | 154.96 | 156.03 | 153.75 | 154.07 | 969,388 | +0.17(+0.11%) |
Aug 22, 2024 | 155.69 | 156.58 | 153.23 | 153.90 | 902,064 | -1.73(-1.11%) |
Aug 21, 2024 | 155.77 | 156.30 | 154.73 | 155.63 | 1,195,963 | +0.48(+0.31%) |
Aug 20, 2024 | 151.50 | 157.30 | 151.00 | 155.15 | 3,235,698 | +5.47(+3.65%) |
Aug 19, 2024 | 143.92 | 149.86 | 143.91 | 149.68 | 1,517,232 | +6.32(+4.41%) |
Aug 16, 2024 | 143.84 | 144.66 | 143.08 | 143.36 | 768,078 | -0.89(-0.62%) |
Aug 15, 2024 | 142.19 | 144.87 | 141.82 | 144.25 | 955,541 | +3.43(+2.44%) |
Aug 14, 2024 | 143.44 | 143.44 | 140.50 | 140.82 | 1,063,792 | -3.38(-2.34%) |
Aug 13, 2024 | 142.47 | 145.06 | 142.17 | 144.20 | 760,744 | +2.12(+1.49%) |
Aug 12, 2024 | 143.19 | 143.63 | 141.56 | 142.08 | 601,256 | -1.02(-0.71%) |
Aug 09, 2024 | 144.67 | 144.81 | 142.68 | 143.10 | 954,325 | -1.39(-0.96%) |
Aug 08, 2024 | 141.84 | 145.00 | 141.61 | 144.49 | 936,525 | +2.63(+1.85%) |
Aug 07, 2024 | 142.96 | 145.26 | 141.66 | 141.86 | 1,665,242 | -1.61(-1.12%) |
Aug 06, 2024 | 141.91 | 144.56 | 141.64 | 143.47 | 1,203,035 | +2.25(+1.59%) |
Aug 05, 2024 | 141.80 | 143.05 | 140.10 | 141.22 | 1,662,190 | -2.81(-1.95%) |
Aug 02, 2024 | 145.00 | 145.00 | 141.22 | 144.03 | 2,067,534 | -1.32(-0.91%) |
Aug 01, 2024 | 147.03 | 147.26 | 142.87 | 145.35 | 1,614,012 | -0.94(-0.64%) |
Jul 31, 2024 | 148.11 | 148.22 | 146.03 | 146.29 | 1,841,486 | -1.85(-1.25%) |
Jul 30, 2024 | 146.86 | 148.92 | 145.67 | 148.14 | 1,180,565 | +1.39(+0.95%) |
Jul 29, 2024 | 142.25 | 146.81 | 141.02 | 146.75 | 1,486,115 | +4.48(+3.15%) |
Jul 26, 2024 | 143.00 | 143.72 | 141.88 | 142.27 | 1,185,669 | +0.37(+0.26%) |
Jul 25, 2024 | 139.64 | 142.37 | 139.12 | 141.90 | 1,352,120 | +2.47(+1.77%) |
Jul 24, 2024 | 140.06 | 140.15 | 138.21 | 139.43 | 1,431,128 | -0.77(-0.55%) |
Jul 23, 2024 | 142.54 | 143.80 | 140.14 | 140.20 | 1,477,875 | -3.40(-2.37%) |
Jul 22, 2024 | 142.89 | 143.71 | 139.98 | 143.60 | 1,320,517 | +0.74(+0.52%) |
Jul 19, 2024 | 143.36 | 143.36 | 141.19 | 142.86 | 1,008,446 | -0.01(-0.01%) |
Jul 18, 2024 | 145.61 | 146.20 | 141.68 | 142.87 | 1,681,736 | -4.48(-3.04%) |
Jul 17, 2024 | 144.85 | 148.66 | 144.85 | 147.35 | 1,170,963 | +2.03(+1.40%) |
Jul 16, 2024 | 143.43 | 145.82 | 142.57 | 145.32 | 1,190,469 | +2.05(+1.43%) |
Jul 15, 2024 | 142.90 | 144.11 | 142.19 | 143.27 | 1,299,873 | +1.00(+0.70%) |
Jul 12, 2024 | 140.72 | 142.95 | 140.21 | 142.27 | 1,226,862 | +2.31(+1.65%) |
Jul 11, 2024 | 136.03 | 140.48 | 135.87 | 139.96 | 1,473,626 | +1.90(+1.38%) |
Jul 10, 2024 | 138.98 | 139.20 | 136.92 | 138.06 | 2,386,983 | -0.83(-0.60%) |
Jul 09, 2024 | 143.06 | 143.51 | 138.79 | 138.89 | 1,532,692 | -4.46(-3.11%) |
Jul 08, 2024 | 144.82 | 145.10 | 143.06 | 143.34 | 919,886 | -0.43(-0.30%) |
Jul 05, 2024 | 143.68 | 144.05 | 142.81 | 143.77 | 962,425 | -0.20(-0.14%) |
Jul 03, 2024 | 144.09 | 145.21 | 143.23 | 143.97 | 610,020 | -1.34(-0.92%) |
Jul 02, 2024 | 147.20 | 147.51 | 145.07 | 145.31 | 1,077,046 | -1.54(-1.05%) |
Jul 01, 2024 | 150.29 | 150.29 | 146.24 | 146.85 | 907,962 | -2.96(-1.98%) |
Jun 28, 2024 | 150.88 | 152.22 | 149.44 | 149.81 | 1,718,365 | -0.79(-0.53%) |
Jun 27, 2024 | 150.83 | 151.58 | 148.96 | 150.60 | 1,115,613 | -0.01(-0.01%) |
Jun 26, 2024 | 150.66 | 150.86 | 148.76 | 150.61 | 968,950 | -0.95(-0.63%) |
Jun 25, 2024 | 152.79 | 153.48 | 150.94 | 151.56 | 1,019,847 | -1.03(-0.68%) |
Jun 24, 2024 | 151.78 | 153.39 | 150.78 | 152.59 | 1,621,303 | +0.84(+0.55%) |
Jun 21, 2024 | 153.45 | 153.45 | 150.24 | 151.75 | 2,698,145 | -1.00(-0.65%) |
Jun 20, 2024 | 155.91 | 156.42 | 150.29 | 152.75 | 2,754,871 | +2.31(+1.53%) |
Jun 18, 2024 | 151.96 | 153.31 | 150.16 | 150.44 | 2,358,911 | -1.60(-1.05%) |
Jun 17, 2024 | 147.32 | 153.01 | 147.11 | 152.05 | 2,576,927 | +4.75(+3.23%) |
Jun 14, 2024 | 145.35 | 147.31 | 144.73 | 147.29 | 1,241,599 | +1.29(+0.88%) |
Jun 13, 2024 | 144.14 | 146.17 | 143.86 | 146.01 | 1,220,436 | +0.29(+0.20%) |
Jun 12, 2024 | 146.17 | 147.39 | 145.39 | 145.72 | 1,333,468 | +0.57(+0.40%) |
Jun 11, 2024 | 145.55 | 145.69 | 144.31 | 145.15 | 929,599 | -1.06(-0.72%) |
Jun 10, 2024 | 146.92 | 147.37 | 145.78 | 146.21 | 939,695 | -0.85(-0.58%) |
Jun 07, 2024 | 147.72 | 149.13 | 146.75 | 147.06 | 946,950 | -1.55(-1.05%) |
Jun 06, 2024 | 148.75 | 149.86 | 148.11 | 148.61 | 717,784 | -0.50(-0.33%) |
Jun 05, 2024 | 148.23 | 149.49 | 146.27 | 149.11 | 830,933 | +0.79(+0.53%) |
Jun 04, 2024 | 148.98 | 149.95 | 148.14 | 148.31 | 798,502 | -1.32(-0.88%) |