Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 145.90 | 148.05 | 145.50 | 146.38 | 1,130,006 | +1.47(+1.01%) |
Aug 14, 2024 | 144.63 | 145.91 | 143.17 | 144.91 | 953,937 | +0.03(+0.02%) |
Aug 13, 2024 | 147.31 | 147.81 | 144.70 | 144.88 | 1,575,385 | -2.41(-1.64%) |
Aug 12, 2024 | 145.89 | 149.50 | 145.26 | 147.29 | 2,585,264 | +2.47(+1.71%) |
Aug 09, 2024 | 142.14 | 145.70 | 141.34 | 144.82 | 3,996,276 | +6.04(+4.35%) |
Aug 08, 2024 | 136.83 | 138.87 | 135.24 | 138.78 | 2,621,059 | +3.11(+2.29%) |
Aug 07, 2024 | 141.00 | 141.44 | 135.61 | 135.67 | 2,707,355 | -4.44(-3.17%) |
Aug 06, 2024 | 139.35 | 141.47 | 138.99 | 140.11 | 1,599,903 | +0.62(+0.44%) |
Aug 05, 2024 | 141.16 | 141.40 | 137.51 | 139.49 | 1,935,959 | -4.19(-2.92%) |
Aug 02, 2024 | 146.00 | 146.56 | 143.16 | 143.68 | 1,810,679 | -2.28(-1.56%) |
Aug 01, 2024 | 150.16 | 150.23 | 144.96 | 145.96 | 1,685,224 | -4.57(-3.04%) |
Jul 31, 2024 | 151.10 | 152.25 | 150.38 | 150.53 | 1,590,526 | +0.53(+0.35%) |
Jul 30, 2024 | 150.43 | 152.45 | 149.86 | 150.00 | 1,360,668 | -0.70(-0.46%) |
Jul 29, 2024 | 151.41 | 151.92 | 150.23 | 150.70 | 1,312,973 | -0.05(-0.03%) |
Jul 26, 2024 | 150.63 | 151.06 | 149.16 | 150.75 | 1,359,025 | +0.44(+0.30%) |
Jul 25, 2024 | 153.50 | 153.50 | 150.02 | 150.30 | 1,466,163 | -2.59(-1.69%) |
Jul 24, 2024 | 151.79 | 155.12 | 151.66 | 152.89 | 1,842,908 | +1.18(+0.78%) |
Jul 23, 2024 | 150.45 | 152.52 | 150.07 | 151.71 | 1,109,590 | +1.26(+0.84%) |
Jul 22, 2024 | 150.56 | 151.06 | 148.86 | 150.45 | 1,084,469 | +0.13(+0.09%) |
Jul 19, 2024 | 150.45 | 151.25 | 148.92 | 150.32 | 1,643,118 | +0.02(+0.01%) |
Jul 18, 2024 | 149.87 | 151.32 | 148.78 | 150.30 | 1,853,582 | +0.43(+0.29%) |
Jul 17, 2024 | 154.13 | 154.13 | 149.83 | 149.87 | 1,708,428 | -4.23(-2.74%) |
Jul 16, 2024 | 153.79 | 154.56 | 152.73 | 154.10 | 1,176,492 | +0.79(+0.52%) |
Jul 15, 2024 | 153.55 | 154.57 | 152.31 | 153.31 | 1,188,037 | -0.04(-0.03%) |
Jul 12, 2024 | 151.89 | 155.28 | 151.76 | 153.35 | 1,576,135 | +1.83(+1.21%) |
Jul 11, 2024 | 150.01 | 153.08 | 149.85 | 151.52 | 2,371,834 | +2.69(+1.81%) |
Jul 10, 2024 | 149.40 | 149.98 | 147.62 | 148.83 | 1,799,355 | -0.53(-0.35%) |
Jul 09, 2024 | 151.95 | 151.95 | 149.15 | 149.36 | 1,320,314 | -2.64(-1.74%) |
Jul 08, 2024 | 151.84 | 152.81 | 151.03 | 152.00 | 1,177,651 | +0.26(+0.17%) |
Jul 05, 2024 | 152.84 | 153.01 | 151.51 | 151.74 | 1,130,382 | -1.76(-1.15%) |
Jul 03, 2024 | 154.21 | 154.95 | 152.80 | 153.50 | 717,335 | -1.15(-0.74%) |
Jul 02, 2024 | 154.56 | 155.45 | 154.29 | 154.65 | 1,509,216 | +0.36(+0.23%) |
Jul 01, 2024 | 154.05 | 155.88 | 153.38 | 154.29 | 1,260,070 | -1.20(-0.77%) |
Jun 28, 2024 | 156.84 | 158.18 | 155.20 | 155.49 | 1,625,815 | -1.49(-0.95%) |
Jun 27, 2024 | 157.88 | 158.55 | 156.46 | 156.98 | 1,092,349 | -0.56(-0.36%) |
Jun 26, 2024 | 158.83 | 159.60 | 156.98 | 157.54 | 1,302,449 | -1.50(-0.94%) |
Jun 25, 2024 | 160.00 | 160.72 | 157.80 | 159.04 | 1,018,933 | -0.67(-0.42%) |
Jun 24, 2024 | 158.06 | 160.23 | 157.44 | 159.71 | 1,557,749 | +1.49(+0.94%) |
Jun 21, 2024 | 155.65 | 159.25 | 155.16 | 158.22 | 3,201,426 | +3.24(+2.09%) |
Jun 20, 2024 | 155.01 | 155.56 | 153.99 | 154.98 | 1,387,436 | -0.39(-0.25%) |
Jun 18, 2024 | 157.39 | 158.42 | 155.22 | 155.37 | 1,184,599 | -2.03(-1.29%) |
Jun 17, 2024 | 158.16 | 158.96 | 157.17 | 157.40 | 1,027,998 | -1.56(-0.98%) |
Jun 14, 2024 | 157.01 | 159.25 | 155.94 | 158.96 | 1,174,813 | +1.24(+0.79%) |
Jun 13, 2024 | 158.63 | 160.40 | 157.56 | 157.72 | 1,273,405 | -1.95(-1.22%) |
Jun 12, 2024 | 157.00 | 160.26 | 156.71 | 159.67 | 3,424,738 | +1.16(+0.73%) |
Jun 11, 2024 | 160.00 | 160.97 | 157.76 | 158.51 | 1,831,614 | -2.03(-1.26%) |
Jun 10, 2024 | 164.12 | 165.42 | 159.84 | 160.54 | 2,126,819 | -4.23(-2.57%) |
Jun 07, 2024 | 165.65 | 166.43 | 164.65 | 164.77 | 1,504,488 | -0.90(-0.54%) |
Jun 06, 2024 | 167.12 | 168.68 | 165.45 | 165.67 | 1,521,332 | -1.76(-1.05%) |
Jun 05, 2024 | 166.64 | 167.75 | 165.07 | 167.43 | 1,554,487 | +1.47(+0.89%) |
Jun 04, 2024 | 163.06 | 166.29 | 161.38 | 165.96 | 1,729,530 | +2.32(+1.42%) |