Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 142.71 | 143.43 | 141.86 | 142.38 | 1,055,897 | -0.14(-0.10%) |
Aug 26, 2024 | 143.44 | 144.00 | 141.63 | 142.52 | 1,823,845 | -0.02(-0.01%) |
Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 2,885,999 | +3.06(+2.19%) |
Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 2,339,332 | -0.30(-0.21%) |
Aug 21, 2024 | 141.80 | 142.30 | 139.19 | 139.78 | 1,386,539 | -1.73(-1.22%) |
Aug 20, 2024 | 142.50 | 142.62 | 140.92 | 141.51 | 1,326,174 | -1.42(-0.99%) |
Aug 19, 2024 | 139.74 | 143.00 | 139.74 | 142.93 | 1,339,724 | +3.37(+2.41%) |
Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 1,883,618 | +2.45(+1.79%) |
Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 2,374,482 | +1.16(+0.85%) |
Aug 14, 2024 | 134.70 | 136.40 | 134.04 | 135.95 | 1,699,453 | +1.95(+1.46%) |
Aug 13, 2024 | 133.00 | 134.27 | 131.78 | 134.00 | 1,673,911 | +1.88(+1.42%) |
Aug 12, 2024 | 134.26 | 135.16 | 131.88 | 132.12 | 1,797,087 | -2.69(-2.00%) |
Aug 09, 2024 | 134.60 | 135.06 | 133.28 | 134.81 | 1,325,963 | +0.44(+0.33%) |
Aug 08, 2024 | 133.59 | 135.19 | 133.21 | 134.37 | 1,742,424 | +2.08(+1.57%) |
Aug 07, 2024 | 135.70 | 137.23 | 132.10 | 132.29 | 2,101,004 | -1.40(-1.05%) |
Aug 06, 2024 | 131.37 | 134.81 | 130.78 | 133.69 | 3,070,139 | +2.27(+1.73%) |
Aug 05, 2024 | 131.94 | 133.31 | 128.22 | 131.42 | 3,560,142 | -4.70(-3.45%) |
Aug 02, 2024 | 141.49 | 141.49 | 135.80 | 136.12 | 3,545,053 | -7.77(-5.40%) |
Aug 01, 2024 | 151.73 | 152.64 | 142.34 | 143.89 | 3,246,741 | -7.51(-4.96%) |
Jul 31, 2024 | 151.96 | 152.87 | 150.97 | 151.40 | 2,026,827 | -0.85(-0.56%) |
Jul 30, 2024 | 150.74 | 152.65 | 149.32 | 152.25 | 2,387,506 | +3.19(+2.14%) |
Jul 29, 2024 | 149.52 | 149.86 | 147.38 | 149.06 | 1,779,259 | -0.30(-0.20%) |
Jul 26, 2024 | 149.28 | 150.10 | 148.41 | 149.36 | 1,795,054 | +1.27(+0.86%) |
Jul 25, 2024 | 146.17 | 150.05 | 145.49 | 148.09 | 2,666,046 | +1.68(+1.15%) |
Jul 24, 2024 | 143.67 | 148.93 | 140.50 | 146.41 | 4,568,424 | +0.91(+0.63%) |
Jul 23, 2024 | 145.26 | 147.46 | 144.84 | 145.50 | 3,684,582 | +0.39(+0.27%) |
Jul 22, 2024 | 146.21 | 147.32 | 144.50 | 145.11 | 3,257,196 | -2.16(-1.47%) |
Jul 19, 2024 | 148.92 | 149.12 | 146.30 | 147.27 | 2,564,722 | -1.45(-0.97%) |
Jul 18, 2024 | 151.77 | 153.35 | 147.69 | 148.72 | 3,937,017 | -0.75(-0.50%) |
Jul 17, 2024 | 148.87 | 151.34 | 147.44 | 149.47 | 2,931,253 | -0.09(-0.06%) |
Jul 16, 2024 | 144.64 | 149.59 | 144.19 | 149.56 | 3,796,877 | +4.95(+3.42%) |
Jul 15, 2024 | 140.82 | 144.64 | 140.21 | 144.61 | 3,017,912 | +6.20(+4.48%) |
Jul 12, 2024 | 139.12 | 139.47 | 137.50 | 138.41 | 1,680,177 | -0.58(-0.42%) |
Jul 11, 2024 | 137.05 | 139.07 | 136.56 | 138.99 | 1,803,762 | +2.38(+1.74%) |
Jul 10, 2024 | 136.19 | 137.00 | 135.41 | 136.61 | 1,665,948 | -0.38(-0.28%) |
Jul 09, 2024 | 135.81 | 138.93 | 135.36 | 136.99 | 2,576,696 | +1.18(+0.87%) |
Jul 08, 2024 | 137.22 | 138.06 | 135.50 | 135.81 | 2,298,630 | -0.19(-0.14%) |
Jul 05, 2024 | 138.38 | 138.74 | 135.88 | 136.00 | 2,622,570 | -2.42(-1.75%) |
Jul 03, 2024 | 140.27 | 140.67 | 138.00 | 138.42 | 1,805,382 | -2.06(-1.47%) |
Jul 02, 2024 | 139.64 | 140.52 | 138.72 | 140.48 | 2,019,979 | +0.78(+0.56%) |
Jul 01, 2024 | 138.80 | 141.80 | 138.45 | 139.70 | 3,081,193 | +1.25(+0.90%) |
Jun 28, 2024 | 135.39 | 138.79 | 134.66 | 138.45 | 4,959,931 | +4.42(+3.30%) |
Jun 27, 2024 | 136.03 | 136.24 | 132.92 | 134.03 | 3,535,149 | -2.74(-2.00%) |
Jun 26, 2024 | 133.71 | 136.94 | 133.08 | 136.77 | 2,834,095 | +1.91(+1.42%) |
Jun 25, 2024 | 137.15 | 137.65 | 134.76 | 134.86 | 1,743,006 | -2.82(-2.05%) |
Jun 24, 2024 | 137.04 | 139.11 | 135.63 | 137.68 | 1,749,016 | +0.91(+0.67%) |
Jun 21, 2024 | 137.00 | 137.77 | 135.21 | 136.77 | 3,161,809 | -1.36(-0.98%) |
Jun 20, 2024 | 137.82 | 138.15 | 135.84 | 138.13 | 1,811,766 | +0.79(+0.58%) |
Jun 18, 2024 | 137.01 | 138.21 | 136.77 | 137.34 | 1,414,644 | +0.24(+0.18%) |
Jun 17, 2024 | 133.79 | 137.35 | 133.50 | 137.10 | 2,054,457 | +3.40(+2.54%) |
Jun 14, 2024 | 134.03 | 135.25 | 133.30 | 133.70 | 2,632,164 | -1.39(-1.03%) |
Jun 13, 2024 | 136.31 | 136.68 | 134.29 | 135.09 | 1,895,977 | -2.01(-1.47%) |
Jun 12, 2024 | 137.28 | 138.99 | 136.17 | 137.10 | 2,240,464 | +1.96(+1.45%) |
Jun 11, 2024 | 140.16 | 140.40 | 134.55 | 135.14 | 2,436,103 | -5.76(-4.09%) |
Jun 10, 2024 | 138.81 | 141.18 | 138.32 | 140.90 | 2,544,188 | +1.10(+0.79%) |
Jun 07, 2024 | 135.69 | 141.00 | 135.29 | 139.80 | 2,835,944 | +3.43(+2.52%) |
Jun 06, 2024 | 136.57 | 138.62 | 135.87 | 136.37 | 2,383,914 | +0.89(+0.66%) |
Jun 05, 2024 | 134.82 | 135.68 | 133.54 | 135.48 | 2,226,501 | +1.00(+0.74%) |
Jun 04, 2024 | 135.47 | 136.55 | 133.71 | 134.48 | 1,942,754 | -2.64(-1.93%) |