Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 147.19 | 147.47 | 146.71 | 147.06 | 141,754 | +0.61(+0.42%) |
Aug 15, 2024 | 146.51 | 146.93 | 146.45 | 146.45 | 73,242 | +0.28(+0.19%) |
Aug 14, 2024 | 145.97 | 146.63 | 145.78 | 146.17 | 7,000 | +1.44(+1.00%) |
Aug 13, 2024 | 144.36 | 144.74 | 144.36 | 144.73 | 4,716 | +3.57(+2.53%) |
Aug 12, 2024 | 141.32 | 141.38 | 139.73 | 141.16 | 3,096 | -0.12(-0.08%) |
Aug 09, 2024 | 140.82 | 141.38 | 140.80 | 141.28 | 13,246 | -0.04(-0.03%) |
Aug 08, 2024 | 140.98 | 141.41 | 140.50 | 141.32 | 5,639 | -0.83(-0.58%) |
Aug 07, 2024 | 142.53 | 143.58 | 142.15 | 142.15 | 5,979 | +0.99(+0.70%) |
Aug 06, 2024 | 138.77 | 141.16 | 138.66 | 141.16 | 14,370 | +2.14(+1.54%) |
Aug 05, 2024 | 138.50 | 139.14 | 138.18 | 139.02 | 53,646 | -1.70(-1.21%) |
Aug 02, 2024 | 138.90 | 140.80 | 138.77 | 140.72 | 54,034 | +0.43(+0.31%) |
Aug 01, 2024 | 142.58 | 143.28 | 140.05 | 140.29 | 9,081 | -1.17(-0.83%) |
Jul 31, 2024 | 141.45 | 141.61 | 141.19 | 141.46 | 3,411 | +0.78(+0.55%) |
Jul 30, 2024 | 140.11 | 140.68 | 140.11 | 140.68 | 4,219 | +2.47(+1.78%) |
Jul 29, 2024 | 138.39 | 138.50 | 137.11 | 138.22 | 16,176 | -2.15(-1.53%) |
Jul 26, 2024 | 138.88 | 140.49 | 138.73 | 140.36 | 75,833 | +2.31(+1.67%) |
Jul 25, 2024 | 135.32 | 138.49 | 135.07 | 138.05 | 78,140 | +1.38(+1.01%) |
Jul 24, 2024 | 137.06 | 137.09 | 136.67 | 136.67 | 2,773 | -0.33(-0.24%) |
Jul 23, 2024 | 136.39 | 137.31 | 136.39 | 137.00 | 4,286 | +1.79(+1.32%) |
Jul 22, 2024 | 134.99 | 135.21 | 134.98 | 135.21 | 4,555 | +0.14(+0.10%) |
Jul 19, 2024 | 134.57 | 135.07 | 134.13 | 135.07 | 4,999 | +1.26(+0.94%) |
Jul 18, 2024 | 135.88 | 135.88 | 133.81 | 133.81 | 2,540 | -2.26(-1.66%) |
Jul 17, 2024 | 137.35 | 137.35 | 136.07 | 136.07 | 2,618 | -0.75(-0.55%) |
Jul 16, 2024 | 136.38 | 136.92 | 136.37 | 136.82 | 5,193 | -0.43(-0.31%) |
Jul 15, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 2,097 | +0.41(+0.30%) |
Jul 12, 2024 | 137.81 | 137.81 | 136.84 | 136.84 | 3,229 | +3.95(+2.97%) |
Jul 11, 2024 | 132.84 | 134.02 | 132.84 | 132.89 | 4,268 | -0.61(-0.46%) |
Jul 10, 2024 | 133.21 | 134.07 | 133.21 | 133.50 | 3,465 | -1.40(-1.04%) |
Jul 09, 2024 | 135.12 | 135.12 | 134.90 | 134.90 | 4,072 | -3.63(-2.62%) |
Jul 08, 2024 | 138.52 | 138.58 | 137.05 | 138.53 | 52,668 | +1.07(+0.78%) |
Jul 05, 2024 | 137.60 | 138.17 | 136.39 | 137.46 | 38,712 | +1.98(+1.46%) |
Jul 03, 2024 | 134.59 | 135.81 | 134.59 | 135.48 | 3,946 | +3.98(+3.02%) |
Jul 02, 2024 | 128.89 | 131.50 | 128.89 | 131.50 | 6,138 | +4.38(+3.45%) |
Jul 01, 2024 | 127.49 | 127.95 | 126.90 | 127.12 | 7,914 | -0.49(-0.39%) |
Jun 28, 2024 | 129.06 | 129.06 | 127.47 | 127.61 | 7,217 | +3.18(+2.56%) |
Jun 27, 2024 | 122.48 | 124.72 | 122.48 | 124.43 | 9,690 | +6.30(+5.33%) |
Jun 26, 2024 | 117.10 | 118.13 | 117.10 | 118.13 | 4,759 | -0.03(-0.03%) |
Jun 25, 2024 | 118.43 | 118.90 | 116.89 | 118.16 | 10,986 | -2.19(-1.82%) |
Jun 24, 2024 | 122.64 | 123.36 | 120.29 | 120.35 | 10,944 | -2.15(-1.76%) |
Jun 21, 2024 | 121.10 | 122.89 | 121.10 | 122.50 | 5,297 | +0.53(+0.43%) |
Jun 20, 2024 | 121.70 | 122.16 | 121.05 | 121.97 | 7,849 | +0.84(+0.69%) |
Jun 18, 2024 | 120.85 | 121.35 | 120.69 | 121.13 | 4,904 | -0.38(-0.31%) |
Jun 17, 2024 | 120.69 | 121.55 | 120.69 | 121.51 | 3,883 | +1.36(+1.13%) |
Jun 14, 2024 | 119.59 | 120.39 | 119.59 | 120.15 | 3,736 | -3.42(-2.77%) |
Jun 13, 2024 | 123.24 | 123.63 | 123.24 | 123.57 | 3,105 | -3.15(-2.49%) |
Jun 12, 2024 | 127.51 | 127.65 | 126.72 | 126.72 | 4,552 | +3.09(+2.50%) |
Jun 11, 2024 | 123.05 | 123.78 | 123.05 | 123.63 | 5,297 | -2.00(-1.59%) |
Jun 10, 2024 | 124.19 | 125.92 | 124.19 | 125.63 | 11,133 | +2.01(+1.63%) |
Jun 07, 2024 | 124.22 | 124.22 | 123.62 | 123.62 | 3,051 | -0.81(-0.65%) |
Jun 06, 2024 | 124.01 | 124.61 | 124.01 | 124.44 | 24,153 | -0.73(-0.59%) |
Jun 05, 2024 | 124.50 | 125.17 | 124.50 | 125.17 | 5,649 | +1.06(+0.85%) |
Jun 04, 2024 | 123.85 | 124.25 | 123.85 | 124.11 | 3,592 | +0.04(+0.03%) |