Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 177.89 | 181.97 | 172.19 | 173.45 | 443,417 | +2.41(+1.41%) |
Aug 19, 2024 | 169.00 | 174.00 | 166.01 | 171.04 | 413,698 | +2.51(+1.49%) |
Aug 16, 2024 | 166.12 | 168.58 | 162.56 | 168.53 | 236,951 | +1.53(+0.92%) |
Aug 15, 2024 | 161.00 | 170.77 | 160.03 | 167.00 | 315,429 | +10.33(+6.59%) |
Aug 14, 2024 | 161.86 | 164.00 | 154.17 | 156.67 | 304,278 | -5.46(-3.37%) |
Aug 13, 2024 | 164.58 | 165.75 | 160.00 | 162.13 | 192,576 | -1.32(-0.81%) |
Aug 12, 2024 | 165.00 | 168.99 | 161.85 | 163.45 | 193,426 | -1.17(-0.71%) |
Aug 09, 2024 | 164.02 | 164.76 | 160.00 | 164.62 | 197,516 | +0.12(+0.08%) |
Aug 08, 2024 | 161.45 | 164.79 | 155.35 | 164.50 | 195,707 | +8.75(+5.62%) |
Aug 07, 2024 | 168.33 | 168.64 | 155.24 | 155.74 | 400,241 | -7.98(-4.87%) |
Aug 06, 2024 | 154.03 | 165.00 | 152.00 | 163.72 | 358,080 | +11.59(+7.62%) |
Aug 05, 2024 | 144.00 | 160.85 | 143.00 | 152.13 | 575,920 | -1.33(-0.87%) |
Aug 02, 2024 | 154.77 | 154.98 | 147.33 | 153.46 | 524,510 | -7.65(-4.75%) |
Aug 01, 2024 | 181.68 | 182.07 | 159.06 | 161.11 | 867,570 | -22.52(-12.26%) |
Jul 31, 2024 | 169.01 | 188.45 | 162.01 | 183.63 | 1,758,973 | +50.38(+37.81%) |
Jul 30, 2024 | 137.71 | 141.50 | 132.41 | 133.25 | 562,888 | -4.46(-3.24%) |
Jul 29, 2024 | 142.20 | 144.62 | 135.16 | 137.71 | 317,043 | -1.57(-1.13%) |
Jul 26, 2024 | 136.48 | 140.40 | 134.05 | 139.28 | 238,516 | +5.52(+4.13%) |
Jul 25, 2024 | 135.00 | 136.03 | 127.41 | 133.76 | 367,929 | -1.85(-1.36%) |
Jul 24, 2024 | 139.79 | 143.36 | 135.49 | 135.61 | 465,328 | -5.45(-3.86%) |
Jul 23, 2024 | 138.80 | 143.01 | 137.94 | 141.06 | 250,509 | +3.42(+2.48%) |
Jul 22, 2024 | 136.56 | 139.37 | 132.68 | 137.64 | 585,845 | +3.64(+2.72%) |
Jul 19, 2024 | 130.93 | 135.61 | 129.16 | 134.00 | 702,804 | +3.73(+2.86%) |
Jul 18, 2024 | 133.58 | 134.87 | 127.01 | 130.27 | 401,611 | -2.13(-1.61%) |
Jul 17, 2024 | 139.19 | 139.19 | 130.63 | 132.40 | 613,293 | -8.50(-6.03%) |
Jul 16, 2024 | 144.53 | 146.00 | 137.69 | 140.90 | 427,854 | -3.63(-2.51%) |
Jul 15, 2024 | 143.43 | 150.64 | 141.00 | 144.53 | 297,223 | +2.41(+1.70%) |
Jul 12, 2024 | 143.67 | 146.89 | 139.51 | 142.12 | 272,838 | -0.54(-0.38%) |
Jul 11, 2024 | 143.11 | 146.97 | 141.09 | 142.66 | 227,449 | +2.55(+1.82%) |
Jul 10, 2024 | 138.30 | 140.64 | 136.26 | 140.11 | 290,052 | +2.82(+2.05%) |
Jul 09, 2024 | 146.00 | 146.81 | 134.54 | 137.29 | 355,489 | -8.36(-5.74%) |
Jul 08, 2024 | 145.25 | 151.06 | 145.20 | 145.65 | 253,977 | +0.69(+0.48%) |
Jul 05, 2024 | 152.00 | 153.93 | 144.73 | 144.96 | 292,190 | -5.69(-3.78%) |
Jul 03, 2024 | 146.71 | 152.09 | 145.69 | 150.65 | 228,964 | +5.91(+4.08%) |
Jul 02, 2024 | 142.40 | 146.16 | 141.73 | 144.74 | 221,491 | +1.31(+0.91%) |
Jul 01, 2024 | 145.34 | 146.37 | 140.50 | 143.43 | 356,687 | +0.03(+0.02%) |
Jun 28, 2024 | 143.30 | 146.63 | 141.13 | 143.40 | 820,686 | +1.31(+0.92%) |
Jun 27, 2024 | 145.18 | 148.40 | 140.33 | 142.09 | 510,114 | -3.14(-2.16%) |
Jun 26, 2024 | 150.56 | 152.26 | 144.07 | 145.23 | 345,880 | -6.67(-4.39%) |
Jun 25, 2024 | 151.44 | 153.33 | 150.00 | 151.90 | 158,704 | +0.51(+0.34%) |
Jun 24, 2024 | 153.85 | 156.75 | 151.07 | 151.39 | 226,849 | -2.56(-1.66%) |
Jun 21, 2024 | 154.90 | 156.00 | 147.36 | 153.95 | 756,718 | -3.01(-1.92%) |
Jun 20, 2024 | 164.14 | 166.07 | 156.52 | 156.96 | 292,548 | -7.31(-4.45%) |
Jun 18, 2024 | 167.30 | 167.30 | 153.41 | 164.27 | 386,090 | -5.54(-3.26%) |
Jun 17, 2024 | 166.74 | 170.47 | 163.59 | 169.81 | 209,330 | +4.34(+2.62%) |
Jun 14, 2024 | 173.55 | 173.55 | 163.59 | 165.47 | 195,021 | -10.69(-6.07%) |
Jun 13, 2024 | 173.65 | 177.24 | 168.07 | 176.16 | 193,576 | +3.01(+1.74%) |
Jun 12, 2024 | 168.03 | 178.41 | 167.26 | 173.15 | 298,974 | +8.53(+5.18%) |
Jun 11, 2024 | 168.87 | 172.61 | 164.09 | 164.62 | 307,046 | -6.23(-3.65%) |
Jun 10, 2024 | 159.00 | 172.63 | 157.97 | 170.85 | 465,215 | +11.82(+7.43%) |
Jun 07, 2024 | 157.00 | 159.59 | 155.00 | 159.03 | 206,823 | +0.96(+0.61%) |
Jun 06, 2024 | 160.00 | 161.30 | 154.44 | 158.07 | 208,579 | -2.80(-1.74%) |
Jun 05, 2024 | 158.44 | 163.12 | 158.44 | 160.87 | 263,149 | +3.76(+2.39%) |
Jun 04, 2024 | 167.68 | 168.00 | 153.02 | 157.11 | 536,596 | -14.23(-8.31%) |