Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 118.94 | 119.28 | 117.17 | 117.38 | 3,938,524 | -1.76(-1.48%) |
Aug 19, 2024 | 116.93 | 119.30 | 116.44 | 119.14 | 4,180,767 | +2.83(+2.43%) |
Aug 16, 2024 | 117.90 | 118.80 | 116.22 | 116.31 | 4,592,058 | -2.57(-2.16%) |
Aug 15, 2024 | 118.19 | 119.13 | 116.37 | 118.88 | 5,263,057 | +2.64(+2.27%) |
Aug 14, 2024 | 117.72 | 118.74 | 116.18 | 116.24 | 3,504,212 | -0.66(-0.56%) |
Aug 13, 2024 | 114.39 | 117.77 | 114.05 | 116.90 | 4,661,197 | +3.28(+2.89%) |
Aug 12, 2024 | 115.48 | 115.50 | 113.27 | 113.62 | 3,980,659 | -1.46(-1.27%) |
Aug 09, 2024 | 114.46 | 116.26 | 112.60 | 115.08 | 4,764,365 | +0.44(+0.38%) |
Aug 08, 2024 | 113.98 | 116.43 | 112.42 | 114.64 | 8,001,600 | +1.63(+1.44%) |
Aug 07, 2024 | 112.44 | 115.55 | 110.38 | 113.01 | 29,023,214 | -17.46(-13.38%) |
Aug 06, 2024 | 126.90 | 131.45 | 126.30 | 130.47 | 11,084,171 | +5.16(+4.12%) |
Aug 05, 2024 | 123.77 | 125.95 | 122.06 | 125.31 | 7,520,908 | -2.92(-2.28%) |
Aug 02, 2024 | 129.31 | 129.60 | 126.50 | 128.23 | 7,748,460 | -6.86(-5.08%) |
Aug 01, 2024 | 139.70 | 139.78 | 132.90 | 135.09 | 5,159,228 | -4.47(-3.20%) |
Jul 31, 2024 | 140.79 | 141.22 | 139.10 | 139.56 | 3,328,234 | +0.57(+0.41%) |
Jul 30, 2024 | 140.65 | 140.99 | 137.90 | 138.99 | 2,995,639 | -1.30(-0.93%) |
Jul 29, 2024 | 141.24 | 142.43 | 140.00 | 140.29 | 2,721,987 | +0.19(+0.14%) |
Jul 26, 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 5,101,432 | +0.07(+0.05%) |
Jul 25, 2024 | 141.25 | 141.94 | 137.58 | 140.03 | 5,626,195 | -4.20(-2.91%) |
Jul 24, 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 5,462,487 | -4.52(-3.04%) |
Jul 23, 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 2,676,650 | -1.43(-0.95%) |
Jul 22, 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 3,711,537 | +2.19(+1.48%) |
Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 3,131,619 | +1.11(+0.76%) |
Jul 18, 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 3,593,107 | -1.12(-0.76%) |
Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 3,242,208 | -3.26(-2.16%) |
Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 4,079,097 | +4.04(+2.74%) |
Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 3,545,986 | +0.44(+0.30%) |
Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 2,923,457 | +0.78(+0.53%) |
Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 6,288,954 | -5.84(-3.85%) |
Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 3,263,220 | -0.61(-0.40%) |
Jul 09, 2024 | 152.92 | 155.66 | 151.97 | 152.45 | 4,329,177 | +0.49(+0.32%) |
Jul 08, 2024 | 152.65 | 154.20 | 150.75 | 151.96 | 3,228,176 | -0.54(-0.35%) |
Jul 05, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 3,836,136 | -0.23(-0.15%) |
Jul 03, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 1,725,633 | -1.60(-1.04%) |
Jul 02, 2024 | 151.29 | 155.21 | 151.29 | 154.33 | 3,556,652 | +2.70(+1.78%) |
Jul 01, 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 2,904,560 | +0.00(+0.00%) |
Jun 28, 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 3,842,501 | +0.02(+0.01%) |
Jun 27, 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 3,588,375 | +1.61(+1.07%) |
Jun 26, 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 3,796,716 | -0.91(-0.60%) |
Jun 25, 2024 | 148.97 | 151.28 | 148.85 | 150.91 | 5,008,099 | +2.52(+1.70%) |
Jun 24, 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 4,528,783 | -1.18(-0.79%) |
Jun 21, 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 7,658,922 | +1.69(+1.14%) |
Jun 20, 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 2,874,045 | +0.59(+0.40%) |
Jun 18, 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 3,316,733 | -2.21(-1.48%) |
Jun 17, 2024 | 147.00 | 150.12 | 146.78 | 149.50 | 5,158,397 | +3.53(+2.42%) |
Jun 14, 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 2,754,613 | -0.13(-0.09%) |
Jun 13, 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 4,448,144 | -3.22(-2.16%) |
Jun 12, 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 3,578,246 | +1.57(+1.06%) |
Jun 11, 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 3,285,663 | -0.32(-0.22%) |
Jun 10, 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 3,079,556 | +1.41(+0.96%) |
Jun 07, 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 2,595,557 | -0.34(-0.23%) |
Jun 06, 2024 | 145.51 | 148.79 | 145.16 | 147.00 | 3,462,838 | +1.22(+0.84%) |
Jun 05, 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 3,119,859 | -1.30(-0.88%) |
Jun 04, 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 3,046,948 | +0.83(+0.57%) |