Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 150.25 | 151.45 | 149.54 | 150.84 | 486,833 | +0.70(+0.47%) |
Aug 20, 2024 | 150.20 | 150.49 | 149.05 | 150.14 | 522,903 | +0.00(+0.00%) |
Aug 19, 2024 | 147.99 | 150.18 | 147.47 | 150.14 | 524,071 | +2.12(+1.43%) |
Aug 16, 2024 | 148.16 | 148.71 | 147.13 | 148.02 | 494,430 | +0.07(+0.05%) |
Aug 15, 2024 | 147.53 | 148.65 | 146.60 | 147.95 | 456,179 | +0.61(+0.41%) |
Aug 14, 2024 | 144.62 | 147.40 | 144.50 | 147.34 | 576,420 | +2.52(+1.74%) |
Aug 13, 2024 | 144.47 | 145.62 | 143.52 | 144.82 | 950,518 | +0.13(+0.09%) |
Aug 12, 2024 | 144.00 | 145.80 | 143.48 | 144.69 | 739,599 | +0.48(+0.33%) |
Aug 09, 2024 | 144.16 | 144.99 | 143.04 | 144.21 | 1,018,885 | -0.17(-0.12%) |
Aug 08, 2024 | 143.05 | 145.39 | 142.28 | 144.38 | 832,580 | +1.20(+0.84%) |
Aug 07, 2024 | 143.96 | 145.68 | 143.04 | 143.18 | 877,760 | -0.11(-0.08%) |
Aug 06, 2024 | 143.77 | 145.78 | 143.23 | 143.29 | 1,059,471 | +0.63(+0.44%) |
Aug 05, 2024 | 143.36 | 143.48 | 140.42 | 142.66 | 1,088,803 | -2.73(-1.88%) |
Aug 02, 2024 | 143.81 | 145.54 | 143.48 | 145.39 | 1,064,153 | +0.64(+0.44%) |
Aug 01, 2024 | 145.23 | 145.64 | 142.35 | 144.75 | 1,217,380 | +0.35(+0.24%) |
Jul 31, 2024 | 148.00 | 149.00 | 142.68 | 144.40 | 1,831,833 | -1.58(-1.08%) |
Jul 30, 2024 | 153.00 | 153.65 | 145.83 | 145.98 | 1,818,944 | -6.99(-4.57%) |
Jul 29, 2024 | 150.48 | 153.62 | 150.00 | 152.97 | 1,209,113 | +3.14(+2.10%) |
Jul 26, 2024 | 152.20 | 152.29 | 148.68 | 149.83 | 1,043,788 | -2.19(-1.44%) |
Jul 25, 2024 | 150.64 | 153.77 | 150.35 | 152.02 | 1,089,293 | +1.92(+1.28%) |
Jul 24, 2024 | 154.52 | 154.52 | 150.07 | 150.10 | 1,016,637 | -4.84(-3.12%) |
Jul 23, 2024 | 153.24 | 155.45 | 152.79 | 154.94 | 655,531 | +1.94(+1.27%) |
Jul 22, 2024 | 150.36 | 153.07 | 150.14 | 153.00 | 861,928 | +3.06(+2.04%) |
Jul 19, 2024 | 151.60 | 152.80 | 149.57 | 149.94 | 862,843 | -0.86(-0.57%) |
Jul 18, 2024 | 150.53 | 151.48 | 150.04 | 150.80 | 704,404 | +0.56(+0.37%) |
Jul 17, 2024 | 151.81 | 152.74 | 150.05 | 150.24 | 1,243,838 | -1.57(-1.03%) |
Jul 16, 2024 | 149.64 | 152.61 | 149.44 | 151.81 | 616,258 | +2.85(+1.91%) |
Jul 15, 2024 | 150.15 | 151.14 | 148.88 | 148.96 | 935,437 | -0.96(-0.64%) |
Jul 12, 2024 | 148.95 | 151.42 | 148.53 | 149.92 | 964,860 | +0.97(+0.65%) |
Jul 11, 2024 | 148.74 | 149.30 | 147.86 | 148.95 | 714,178 | +0.11(+0.07%) |
Jul 10, 2024 | 145.91 | 148.89 | 145.91 | 148.84 | 1,018,485 | +3.79(+2.61%) |
Jul 09, 2024 | 145.76 | 146.50 | 144.77 | 145.05 | 550,676 | -0.51(-0.35%) |
Jul 08, 2024 | 146.00 | 146.76 | 145.51 | 145.56 | 425,907 | +0.05(+0.03%) |
Jul 05, 2024 | 146.64 | 147.17 | 144.81 | 145.51 | 411,555 | -1.13(-0.77%) |
Jul 03, 2024 | 145.64 | 146.74 | 145.27 | 146.64 | 297,334 | +0.78(+0.53%) |
Jul 02, 2024 | 145.47 | 146.62 | 145.05 | 145.86 | 517,527 | +0.30(+0.21%) |
Jul 01, 2024 | 146.58 | 147.49 | 144.72 | 145.56 | 633,941 | -0.32(-0.22%) |
Jun 28, 2024 | 147.59 | 148.66 | 144.77 | 145.88 | 1,835,241 | -1.30(-0.88%) |
Jun 27, 2024 | 146.75 | 147.46 | 145.80 | 147.18 | 763,205 | +0.79(+0.54%) |
Jun 26, 2024 | 147.74 | 147.95 | 145.82 | 146.39 | 1,094,822 | -1.90(-1.28%) |
Jun 25, 2024 | 148.60 | 149.25 | 147.03 | 148.29 | 658,654 | -0.27(-0.18%) |
Jun 24, 2024 | 146.87 | 149.49 | 146.48 | 148.56 | 1,216,398 | +1.99(+1.36%) |
Jun 21, 2024 | 145.69 | 146.63 | 144.21 | 146.57 | 1,864,348 | +0.56(+0.38%) |
Jun 20, 2024 | 143.61 | 146.57 | 143.61 | 146.01 | 801,254 | +2.14(+1.49%) |
Jun 18, 2024 | 143.64 | 144.66 | 143.07 | 143.87 | 741,127 | +0.01(+0.01%) |
Jun 17, 2024 | 143.29 | 144.12 | 141.76 | 143.86 | 859,165 | +0.16(+0.11%) |
Jun 14, 2024 | 142.78 | 143.73 | 142.09 | 143.70 | 737,300 | -0.07(-0.05%) |
Jun 13, 2024 | 143.80 | 144.43 | 143.25 | 143.77 | 620,491 | -0.43(-0.30%) |
Jun 12, 2024 | 143.77 | 145.00 | 143.16 | 144.20 | 552,820 | +0.80(+0.56%) |
Jun 11, 2024 | 143.96 | 143.96 | 142.73 | 143.40 | 707,294 | -0.94(-0.65%) |
Jun 10, 2024 | 144.38 | 144.67 | 143.28 | 144.34 | 792,818 | -0.13(-0.09%) |
Jun 07, 2024 | 144.04 | 145.39 | 143.66 | 144.47 | 666,175 | +0.61(+0.42%) |
Jun 06, 2024 | 145.21 | 145.56 | 142.73 | 143.86 | 616,761 | -1.43(-0.98%) |
Jun 05, 2024 | 144.19 | 145.59 | 143.25 | 145.29 | 547,003 | +1.15(+0.80%) |
Jun 04, 2024 | 144.90 | 144.93 | 143.43 | 144.14 | 1,089,668 | -1.00(-0.69%) |