Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 135.40 | 135.67 | 134.66 | 134.89 | 2,111,144 | -2.68(-1.95%) |
Aug 15, 2024 | 136.61 | 137.69 | 135.54 | 137.57 | 2,916,010 | +3.15(+2.34%) |
Aug 14, 2024 | 132.70 | 134.85 | 132.24 | 134.42 | 1,967,513 | +0.85(+0.64%) |
Aug 13, 2024 | 131.56 | 134.25 | 131.56 | 133.57 | 3,330,413 | +3.68(+2.83%) |
Aug 12, 2024 | 131.57 | 132.03 | 129.55 | 129.89 | 3,601,937 | -3.58(-2.68%) |
Aug 09, 2024 | 130.44 | 134.65 | 130.21 | 133.47 | 7,503,676 | +5.30(+4.14%) |
Aug 08, 2024 | 125.89 | 128.34 | 123.21 | 128.17 | 10,279,525 | +8.94(+7.50%) |
Aug 07, 2024 | 122.69 | 123.62 | 118.80 | 119.23 | 14,219,228 | -10.89(-8.37%) |
Aug 06, 2024 | 128.75 | 131.27 | 128.28 | 130.12 | 6,991,125 | +4.12(+3.27%) |
Aug 05, 2024 | 123.89 | 127.42 | 122.73 | 126.00 | 5,884,472 | -1.49(-1.17%) |
Aug 02, 2024 | 129.78 | 130.13 | 126.85 | 127.49 | 4,774,050 | -4.97(-3.75%) |
Aug 01, 2024 | 132.05 | 134.34 | 131.10 | 132.46 | 3,668,176 | -0.17(-0.13%) |
Jul 31, 2024 | 132.75 | 132.89 | 131.64 | 132.63 | 3,579,688 | +3.40(+2.63%) |
Jul 30, 2024 | 131.10 | 131.67 | 127.59 | 129.23 | 4,385,070 | +1.18(+0.92%) |
Jul 29, 2024 | 128.01 | 129.53 | 127.38 | 128.05 | 3,093,680 | +1.32(+1.04%) |
Jul 26, 2024 | 126.86 | 128.26 | 126.36 | 126.73 | 3,179,139 | -1.13(-0.88%) |
Jul 25, 2024 | 129.10 | 129.98 | 126.35 | 127.86 | 5,325,298 | -3.74(-2.84%) |
Jul 24, 2024 | 132.50 | 132.90 | 130.92 | 131.60 | 2,651,101 | -1.68(-1.26%) |
Jul 23, 2024 | 133.56 | 134.67 | 133.02 | 133.28 | 2,382,915 | +0.10(+0.08%) |
Jul 22, 2024 | 132.00 | 133.26 | 131.85 | 133.18 | 3,720,217 | +1.64(+1.25%) |
Jul 19, 2024 | 132.61 | 133.50 | 131.30 | 131.54 | 4,319,552 | +1.55(+1.19%) |
Jul 18, 2024 | 134.94 | 134.97 | 126.83 | 129.99 | 9,757,830 | -5.43(-4.01%) |
Jul 17, 2024 | 136.41 | 136.62 | 134.43 | 135.42 | 6,702,568 | -5.45(-3.87%) |
Jul 16, 2024 | 142.00 | 142.23 | 140.61 | 140.87 | 2,220,965 | -0.52(-0.37%) |
Jul 15, 2024 | 143.25 | 143.49 | 141.07 | 141.39 | 2,433,607 | -0.69(-0.49%) |
Jul 12, 2024 | 141.75 | 143.49 | 141.63 | 142.08 | 2,877,644 | +2.29(+1.64%) |
Jul 11, 2024 | 142.27 | 142.53 | 138.80 | 139.79 | 3,837,143 | -2.95(-2.07%) |
Jul 10, 2024 | 139.85 | 142.79 | 139.68 | 142.74 | 3,043,801 | +2.31(+1.64%) |
Jul 09, 2024 | 140.75 | 141.29 | 139.07 | 140.43 | 4,582,974 | -2.64(-1.85%) |
Jul 08, 2024 | 142.28 | 143.69 | 142.18 | 143.07 | 2,908,486 | +0.70(+0.49%) |
Jul 05, 2024 | 140.41 | 142.86 | 140.35 | 142.37 | 3,664,632 | +3.50(+2.52%) |
Jul 03, 2024 | 141.34 | 141.52 | 136.01 | 138.87 | 7,455,806 | -4.11(-2.87%) |
Jul 02, 2024 | 141.69 | 143.37 | 139.03 | 142.98 | 6,593,710 | -2.44(-1.68%) |
Jul 01, 2024 | 143.59 | 145.99 | 143.56 | 145.42 | 3,433,418 | +2.68(+1.88%) |
Jun 28, 2024 | 144.66 | 145.59 | 142.67 | 142.74 | 2,757,547 | -1.75(-1.21%) |
Jun 27, 2024 | 143.86 | 145.36 | 143.43 | 144.49 | 2,591,716 | +0.82(+0.57%) |
Jun 26, 2024 | 145.56 | 145.62 | 142.79 | 143.67 | 4,383,442 | -3.24(-2.21%) |
Jun 25, 2024 | 145.51 | 148.15 | 144.68 | 146.91 | 6,337,645 | +4.63(+3.25%) |
Jun 24, 2024 | 141.87 | 142.66 | 141.51 | 142.28 | 2,990,152 | +0.32(+0.23%) |
Jun 21, 2024 | 141.46 | 142.56 | 141.21 | 141.96 | 3,033,305 | +0.97(+0.69%) |
Jun 20, 2024 | 141.51 | 143.59 | 140.81 | 140.99 | 3,205,063 | +0.19(+0.13%) |
Jun 18, 2024 | 141.06 | 141.71 | 139.78 | 140.80 | 2,640,228 | +0.43(+0.31%) |
Jun 17, 2024 | 142.00 | 142.13 | 140.34 | 140.37 | 3,164,100 | -2.13(-1.49%) |
Jun 14, 2024 | 142.21 | 143.18 | 141.89 | 142.50 | 2,831,655 | +0.01(+0.01%) |
Jun 13, 2024 | 142.83 | 142.91 | 141.14 | 142.49 | 2,856,539 | -0.77(-0.54%) |
Jun 12, 2024 | 143.52 | 144.50 | 142.00 | 143.26 | 3,242,579 | +1.47(+1.04%) |
Jun 11, 2024 | 141.91 | 142.94 | 141.02 | 141.79 | 4,432,757 | -1.84(-1.28%) |
Jun 10, 2024 | 142.12 | 143.94 | 141.25 | 143.63 | 3,653,201 | +0.75(+0.52%) |
Jun 07, 2024 | 143.07 | 143.73 | 142.27 | 142.88 | 3,511,205 | +0.48(+0.34%) |
Jun 06, 2024 | 141.19 | 142.94 | 140.89 | 142.40 | 4,368,010 | +1.40(+0.99%) |
Jun 05, 2024 | 141.36 | 142.41 | 140.08 | 141.00 | 3,784,852 | +1.08(+0.77%) |
Jun 04, 2024 | 136.44 | 140.00 | 135.78 | 139.92 | 5,068,509 | +4.30(+3.17%) |