Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 147.09 | 148.29 | 146.59 | 147.98 | 1,522,186 | +0.27(+0.18%) |
Aug 15, 2024 | 145.63 | 147.84 | 145.36 | 147.71 | 502,921 | +3.63(+2.52%) |
Aug 14, 2024 | 144.00 | 144.77 | 142.34 | 144.08 | 631,636 | +0.50(+0.35%) |
Aug 13, 2024 | 141.09 | 143.60 | 141.09 | 143.58 | 936,039 | +3.92(+2.81%) |
Aug 12, 2024 | 139.15 | 140.70 | 138.58 | 139.66 | 690,884 | +0.78(+0.56%) |
Aug 09, 2024 | 137.57 | 139.40 | 137.08 | 138.88 | 1,118,860 | +0.96(+0.70%) |
Aug 08, 2024 | 135.70 | 138.23 | 133.73 | 137.92 | 655,313 | +4.76(+3.57%) |
Aug 07, 2024 | 137.17 | 138.50 | 132.99 | 133.16 | 1,161,944 | -1.43(-1.06%) |
Aug 06, 2024 | 134.28 | 137.09 | 132.75 | 134.59 | 2,240,969 | +1.27(+0.95%) |
Aug 05, 2024 | 128.56 | 135.84 | 127.92 | 133.32 | 2,206,760 | -4.86(-3.52%) |
Aug 02, 2024 | 138.31 | 139.64 | 136.11 | 138.18 | 2,363,857 | -3.59(-2.53%) |
Aug 01, 2024 | 146.41 | 147.90 | 140.28 | 141.77 | 1,069,128 | -4.56(-3.12%) |
Jul 31, 2024 | 145.30 | 146.75 | 144.36 | 146.33 | 906,106 | +4.94(+3.49%) |
Jul 30, 2024 | 144.63 | 145.01 | 140.16 | 141.39 | 940,048 | -2.75(-1.91%) |
Jul 29, 2024 | 145.60 | 146.22 | 143.67 | 144.14 | 354,839 | -0.40(-0.28%) |
Jul 26, 2024 | 144.54 | 145.61 | 143.50 | 144.54 | 404,723 | +1.59(+1.11%) |
Jul 25, 2024 | 144.33 | 146.37 | 140.81 | 142.95 | 717,352 | -1.32(-0.91%) |
Jul 24, 2024 | 148.60 | 148.92 | 143.96 | 144.27 | 973,641 | -6.46(-4.29%) |
Jul 23, 2024 | 150.70 | 152.07 | 150.52 | 150.73 | 955,431 | -0.29(-0.19%) |
Jul 22, 2024 | 150.09 | 151.26 | 149.16 | 151.02 | 1,790,318 | +3.01(+2.03%) |
Jul 19, 2024 | 149.30 | 150.19 | 147.72 | 148.01 | 472,631 | -1.62(-1.08%) |
Jul 18, 2024 | 151.92 | 151.92 | 148.10 | 149.63 | 750,141 | -0.71(-0.47%) |
Jul 17, 2024 | 152.77 | 152.89 | 150.24 | 150.34 | 999,213 | -5.89(-3.77%) |
Jul 16, 2024 | 157.04 | 157.29 | 155.15 | 156.23 | 1,009,396 | -0.45(-0.29%) |
Jul 15, 2024 | 157.21 | 158.14 | 155.78 | 156.68 | 592,909 | +0.77(+0.49%) |
Jul 12, 2024 | 154.92 | 157.49 | 154.67 | 155.91 | 528,225 | +1.06(+0.68%) |
Jul 11, 2024 | 158.97 | 158.97 | 154.37 | 154.85 | 1,504,824 | -3.88(-2.44%) |
Jul 10, 2024 | 157.45 | 158.84 | 156.91 | 158.73 | 659,229 | +2.08(+1.33%) |
Jul 09, 2024 | 157.51 | 157.81 | 155.88 | 156.65 | 523,832 | -0.31(-0.20%) |
Jul 08, 2024 | 156.31 | 157.05 | 156.00 | 156.96 | 575,526 | +0.79(+0.51%) |
Jul 05, 2024 | 154.84 | 156.39 | 154.82 | 156.17 | 595,633 | +1.42(+0.92%) |
Jul 03, 2024 | 152.82 | 154.75 | 152.69 | 154.75 | 896,366 | +1.69(+1.10%) |
Jul 02, 2024 | 150.99 | 153.06 | 150.95 | 153.06 | 592,037 | +1.04(+0.68%) |
Jul 01, 2024 | 150.85 | 152.19 | 148.99 | 152.02 | 759,390 | +1.52(+1.01%) |
Jun 28, 2024 | 151.66 | 153.36 | 150.47 | 150.50 | 969,743 | -0.60(-0.40%) |
Jun 27, 2024 | 150.67 | 151.69 | 150.50 | 151.10 | 936,060 | +0.25(+0.17%) |
Jun 26, 2024 | 150.32 | 151.15 | 149.83 | 150.85 | 610,861 | +0.52(+0.35%) |
Jun 25, 2024 | 148.65 | 150.49 | 148.33 | 150.33 | 1,403,372 | +2.52(+1.70%) |
Jun 24, 2024 | 149.66 | 150.15 | 147.81 | 147.81 | 740,959 | -2.56(-1.70%) |
Jun 21, 2024 | 150.83 | 151.77 | 149.67 | 150.37 | 1,179,367 | -0.97(-0.64%) |
Jun 20, 2024 | 154.22 | 154.41 | 150.67 | 151.34 | 1,076,490 | -2.12(-1.38%) |
Jun 18, 2024 | 152.92 | 153.66 | 152.57 | 153.46 | 498,592 | +0.70(+0.46%) |
Jun 17, 2024 | 151.28 | 153.40 | 150.66 | 152.76 | 905,740 | +1.68(+1.11%) |
Jun 14, 2024 | 150.10 | 151.19 | 149.87 | 151.08 | 491,768 | +0.84(+0.56%) |
Jun 13, 2024 | 150.54 | 150.87 | 149.27 | 150.24 | 860,843 | +0.98(+0.66%) |
Jun 12, 2024 | 147.71 | 150.43 | 147.40 | 149.26 | 608,775 | +3.29(+2.25%) |
Jun 11, 2024 | 143.65 | 145.97 | 143.50 | 145.97 | 488,388 | +2.12(+1.47%) |
Jun 10, 2024 | 142.85 | 144.29 | 142.62 | 143.85 | 405,441 | +0.47(+0.33%) |
Jun 07, 2024 | 143.09 | 143.99 | 142.43 | 143.38 | 792,155 | +0.19(+0.13%) |
Jun 06, 2024 | 143.85 | 144.27 | 142.69 | 143.19 | 1,510,042 | -0.42(-0.29%) |
Jun 05, 2024 | 141.30 | 143.63 | 141.18 | 143.61 | 830,141 | +3.76(+2.69%) |
Jun 04, 2024 | 139.67 | 140.08 | 138.78 | 139.85 | 575,387 | +0.21(+0.15%) |