Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 153.93 | 154.08 | 151.57 | 152.58 | 47,977 | -1.91(-1.24%) |
Aug 19, 2024 | 152.80 | 155.01 | 152.30 | 154.49 | 70,817 | +1.69(+1.11%) |
Aug 16, 2024 | 153.28 | 155.47 | 151.37 | 152.80 | 67,461 | -0.57(-0.37%) |
Aug 15, 2024 | 151.00 | 155.38 | 150.99 | 153.37 | 63,084 | +2.43(+1.61%) |
Aug 14, 2024 | 152.24 | 152.24 | 148.72 | 150.94 | 56,550 | -0.52(-0.34%) |
Aug 13, 2024 | 147.61 | 151.90 | 146.34 | 151.46 | 73,466 | +4.96(+3.39%) |
Aug 12, 2024 | 149.99 | 150.48 | 145.93 | 146.50 | 60,936 | -2.98(-1.99%) |
Aug 09, 2024 | 150.75 | 151.31 | 148.86 | 149.48 | 91,004 | -1.70(-1.12%) |
Aug 08, 2024 | 149.69 | 151.93 | 149.20 | 151.18 | 104,496 | +3.51(+2.38%) |
Aug 07, 2024 | 155.64 | 155.64 | 147.66 | 147.67 | 170,768 | -4.72(-3.10%) |
Aug 06, 2024 | 149.51 | 156.33 | 148.60 | 152.39 | 156,447 | +6.37(+4.36%) |
Aug 05, 2024 | 145.52 | 148.00 | 143.13 | 146.02 | 213,187 | -7.35(-4.79%) |
Aug 02, 2024 | 154.64 | 155.86 | 152.36 | 153.37 | 118,782 | -9.37(-5.76%) |
Aug 01, 2024 | 170.11 | 172.80 | 160.67 | 162.74 | 91,096 | -8.20(-4.80%) |
Jul 31, 2024 | 170.44 | 176.13 | 168.66 | 170.94 | 111,419 | +2.00(+1.18%) |
Jul 30, 2024 | 172.07 | 172.66 | 168.74 | 168.94 | 61,085 | -1.59(-0.93%) |
Jul 29, 2024 | 171.80 | 173.33 | 168.91 | 170.53 | 80,323 | -0.98(-0.57%) |
Jul 26, 2024 | 171.29 | 173.06 | 170.14 | 171.51 | 56,908 | +4.33(+2.59%) |
Jul 25, 2024 | 163.89 | 172.15 | 162.55 | 167.18 | 96,838 | +3.46(+2.11%) |
Jul 24, 2024 | 168.16 | 170.50 | 162.88 | 163.72 | 137,288 | -7.12(-4.17%) |
Jul 23, 2024 | 163.69 | 171.63 | 160.87 | 170.84 | 82,280 | +5.72(+3.46%) |
Jul 22, 2024 | 162.37 | 165.52 | 160.74 | 165.12 | 87,265 | +3.03(+1.87%) |
Jul 19, 2024 | 161.99 | 162.55 | 159.53 | 162.09 | 83,327 | +0.10(+0.06%) |
Jul 18, 2024 | 165.89 | 168.79 | 161.44 | 161.99 | 155,482 | -5.27(-3.15%) |
Jul 17, 2024 | 167.92 | 171.10 | 167.22 | 167.26 | 104,044 | -2.78(-1.63%) |
Jul 16, 2024 | 161.03 | 171.35 | 160.49 | 170.04 | 141,350 | +10.53(+6.60%) |
Jul 15, 2024 | 155.90 | 161.25 | 155.90 | 159.51 | 97,635 | +4.61(+2.98%) |
Jul 12, 2024 | 155.00 | 157.79 | 154.29 | 154.90 | 67,040 | +1.73(+1.13%) |
Jul 11, 2024 | 150.09 | 154.50 | 149.23 | 153.17 | 78,025 | +6.47(+4.41%) |
Jul 10, 2024 | 144.43 | 147.21 | 143.92 | 146.70 | 40,520 | +3.44(+2.40%) |
Jul 09, 2024 | 144.86 | 144.86 | 142.86 | 143.26 | 41,950 | -1.59(-1.10%) |
Jul 08, 2024 | 145.17 | 145.79 | 143.73 | 144.85 | 41,293 | +1.45(+1.01%) |
Jul 05, 2024 | 143.53 | 143.95 | 141.79 | 143.40 | 44,127 | -1.36(-0.94%) |
Jul 03, 2024 | 144.74 | 146.08 | 142.25 | 144.76 | 29,287 | +1.23(+0.86%) |
Jul 02, 2024 | 141.73 | 144.61 | 141.73 | 143.53 | 52,492 | +1.80(+1.27%) |
Jul 01, 2024 | 146.30 | 146.30 | 141.24 | 141.73 | 109,721 | -3.84(-2.64%) |
Jun 28, 2024 | 146.07 | 146.99 | 143.43 | 145.57 | 369,816 | +1.22(+0.85%) |
Jun 27, 2024 | 144.57 | 145.15 | 143.42 | 144.35 | 61,781 | +1.10(+0.77%) |
Jun 26, 2024 | 142.77 | 144.70 | 142.41 | 143.25 | 78,861 | -0.67(-0.47%) |
Jun 25, 2024 | 145.48 | 145.87 | 142.88 | 143.92 | 87,269 | -2.36(-1.61%) |
Jun 24, 2024 | 145.00 | 147.41 | 143.57 | 146.28 | 82,942 | +1.41(+0.97%) |
Jun 21, 2024 | 146.79 | 146.79 | 144.48 | 144.87 | 294,790 | -2.04(-1.39%) |
Jun 20, 2024 | 147.33 | 149.34 | 146.44 | 146.91 | 66,313 | -1.94(-1.30%) |
Jun 18, 2024 | 148.07 | 150.40 | 147.72 | 148.85 | 70,049 | +1.25(+0.85%) |
Jun 17, 2024 | 143.02 | 148.55 | 143.02 | 147.60 | 81,014 | +2.88(+1.99%) |
Jun 14, 2024 | 147.01 | 147.14 | 143.14 | 144.72 | 77,532 | -4.32(-2.90%) |
Jun 13, 2024 | 148.13 | 149.05 | 145.96 | 149.04 | 84,087 | +0.02(+0.01%) |
Jun 12, 2024 | 150.08 | 151.52 | 148.95 | 149.02 | 120,986 | +3.34(+2.29%) |
Jun 11, 2024 | 146.25 | 146.57 | 144.88 | 145.68 | 110,406 | -1.48(-1.01%) |
Jun 10, 2024 | 147.05 | 148.50 | 146.66 | 147.16 | 143,333 | -1.57(-1.06%) |
Jun 07, 2024 | 150.00 | 150.98 | 148.53 | 148.73 | 67,081 | -2.67(-1.76%) |
Jun 06, 2024 | 151.99 | 152.95 | 150.73 | 151.40 | 109,345 | -0.45(-0.30%) |
Jun 05, 2024 | 148.93 | 151.86 | 147.87 | 151.85 | 82,421 | +3.50(+2.36%) |
Jun 04, 2024 | 149.37 | 150.84 | 147.06 | 148.35 | 74,910 | -1.92(-1.28%) |