Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 157.83 | 159.23 | 153.93 | 154.64 | 1,584,770 | -3.17(-2.01%) |
Aug 21, 2024 | 156.55 | 157.98 | 152.23 | 157.81 | 4,381,968 | +19.24(+13.88%) |
Aug 20, 2024 | 138.32 | 140.07 | 138.08 | 138.57 | 2,355,571 | +0.07(+0.05%) |
Aug 19, 2024 | 135.28 | 138.76 | 135.26 | 138.50 | 1,379,179 | +3.20(+2.37%) |
Aug 16, 2024 | 132.38 | 135.57 | 132.38 | 135.30 | 1,901,284 | +2.63(+1.98%) |
Aug 15, 2024 | 129.76 | 132.75 | 129.13 | 132.67 | 1,077,663 | +5.40(+4.24%) |
Aug 14, 2024 | 128.24 | 128.48 | 126.78 | 127.27 | 962,521 | -0.59(-0.46%) |
Aug 13, 2024 | 124.58 | 128.01 | 124.10 | 127.86 | 1,281,583 | +4.11(+3.32%) |
Aug 12, 2024 | 123.06 | 124.38 | 122.44 | 123.75 | 1,266,979 | +0.88(+0.72%) |
Aug 09, 2024 | 122.82 | 123.61 | 121.45 | 122.87 | 2,048,347 | -0.25(-0.20%) |
Aug 08, 2024 | 121.20 | 123.93 | 120.24 | 123.12 | 2,165,943 | +3.26(+2.72%) |
Aug 07, 2024 | 124.40 | 126.08 | 119.72 | 119.86 | 2,108,188 | -3.36(-2.73%) |
Aug 06, 2024 | 123.52 | 125.08 | 122.31 | 123.22 | 2,807,661 | +0.41(+0.33%) |
Aug 05, 2024 | 122.80 | 123.84 | 120.95 | 122.81 | 1,837,261 | -3.89(-3.07%) |
Aug 02, 2024 | 129.53 | 130.92 | 125.61 | 126.70 | 1,823,084 | -5.83(-4.40%) |
Aug 01, 2024 | 138.75 | 138.75 | 131.01 | 132.53 | 1,090,383 | -7.04(-5.04%) |
Jul 31, 2024 | 137.95 | 142.04 | 137.95 | 139.57 | 1,205,072 | +3.62(+2.66%) |
Jul 30, 2024 | 138.09 | 139.15 | 135.30 | 135.95 | 682,256 | -1.36(-0.99%) |
Jul 29, 2024 | 138.67 | 139.16 | 137.08 | 137.31 | 500,270 | -1.09(-0.79%) |
Jul 26, 2024 | 137.73 | 138.98 | 137.18 | 138.40 | 816,144 | +2.51(+1.85%) |
Jul 25, 2024 | 136.23 | 137.88 | 135.35 | 135.89 | 1,228,497 | -0.10(-0.07%) |
Jul 24, 2024 | 138.47 | 140.59 | 135.78 | 135.99 | 1,132,861 | -3.18(-2.28%) |
Jul 23, 2024 | 140.89 | 141.90 | 138.97 | 139.17 | 952,272 | -1.09(-0.78%) |
Jul 22, 2024 | 138.70 | 140.68 | 138.10 | 140.26 | 912,835 | +2.86(+2.08%) |
Jul 19, 2024 | 141.36 | 141.36 | 137.18 | 137.40 | 1,105,663 | -3.75(-2.66%) |
Jul 18, 2024 | 145.56 | 146.13 | 139.94 | 141.15 | 974,917 | -4.45(-3.06%) |
Jul 17, 2024 | 147.87 | 148.28 | 145.52 | 145.60 | 1,384,009 | -3.86(-2.58%) |
Jul 16, 2024 | 146.25 | 149.67 | 145.30 | 149.46 | 1,483,660 | +3.93(+2.70%) |
Jul 15, 2024 | 142.27 | 145.54 | 142.13 | 145.53 | 1,351,161 | +3.42(+2.41%) |
Jul 12, 2024 | 141.00 | 143.90 | 140.18 | 142.11 | 1,141,996 | +2.12(+1.51%) |
Jul 11, 2024 | 139.22 | 140.76 | 138.73 | 139.99 | 756,690 | +2.47(+1.80%) |
Jul 10, 2024 | 136.31 | 137.69 | 135.01 | 137.52 | 1,051,520 | +1.46(+1.07%) |
Jul 09, 2024 | 137.97 | 137.97 | 135.79 | 136.06 | 699,188 | -2.04(-1.48%) |
Jul 08, 2024 | 137.78 | 140.37 | 137.78 | 138.10 | 1,066,544 | +0.75(+0.55%) |
Jul 05, 2024 | 136.30 | 137.48 | 134.70 | 137.35 | 1,058,596 | +2.02(+1.49%) |
Jul 03, 2024 | 136.91 | 136.91 | 134.82 | 135.33 | 587,252 | -1.12(-0.82%) |
Jul 02, 2024 | 135.09 | 137.68 | 135.08 | 136.45 | 686,228 | +1.52(+1.13%) |
Jul 01, 2024 | 136.75 | 137.00 | 134.51 | 134.93 | 790,471 | -1.82(-1.33%) |
Jun 28, 2024 | 136.19 | 138.47 | 135.62 | 136.75 | 3,421,771 | +1.53(+1.13%) |
Jun 27, 2024 | 136.36 | 136.69 | 134.55 | 135.22 | 1,068,489 | -0.68(-0.50%) |
Jun 26, 2024 | 136.07 | 136.44 | 135.00 | 135.90 | 1,352,791 | -1.66(-1.21%) |
Jun 25, 2024 | 136.75 | 137.61 | 135.95 | 137.56 | 1,122,245 | +0.65(+0.47%) |
Jun 24, 2024 | 136.50 | 138.61 | 135.84 | 136.91 | 923,454 | -0.09(-0.07%) |
Jun 21, 2024 | 135.27 | 137.33 | 134.30 | 137.00 | 2,007,774 | +1.56(+1.15%) |
Jun 20, 2024 | 136.20 | 137.24 | 135.20 | 135.44 | 1,038,442 | -0.66(-0.48%) |
Jun 18, 2024 | 137.00 | 137.67 | 135.55 | 136.10 | 934,956 | -0.85(-0.62%) |
Jun 17, 2024 | 135.89 | 137.32 | 135.32 | 136.95 | 851,901 | +0.97(+0.71%) |
Jun 14, 2024 | 136.82 | 137.52 | 135.10 | 135.98 | 756,013 | -1.99(-1.44%) |
Jun 13, 2024 | 137.68 | 138.34 | 136.50 | 137.97 | 825,476 | -0.14(-0.10%) |
Jun 12, 2024 | 137.23 | 138.79 | 136.15 | 138.11 | 937,440 | +1.92(+1.41%) |
Jun 11, 2024 | 136.50 | 136.62 | 135.56 | 136.19 | 972,049 | -0.55(-0.40%) |
Jun 10, 2024 | 134.47 | 136.86 | 134.38 | 136.74 | 790,133 | +0.93(+0.68%) |
Jun 07, 2024 | 135.18 | 136.46 | 134.61 | 135.81 | 657,507 | -0.19(-0.14%) |
Jun 06, 2024 | 136.00 | 136.41 | 135.52 | 136.00 | 759,586 | -0.86(-0.63%) |
Jun 05, 2024 | 136.88 | 137.01 | 135.19 | 136.86 | 1,226,283 | +1.02(+0.75%) |
Jun 04, 2024 | 136.79 | 137.12 | 135.28 | 135.84 | 1,233,216 | -1.17(-0.85%) |