Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 3,255,864 | +1.10(+0.86%) |
Aug 15, 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 4,447,858 | +2.13(+1.68%) |
Aug 14, 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 3,155,505 | -0.07(-0.06%) |
Aug 13, 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 3,056,913 | +1.63(+1.31%) |
Aug 12, 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 2,548,284 | -0.96(-0.76%) |
Aug 09, 2024 | 126.34 | 126.34 | 124.67 | 125.82 | 3,825,643 | -0.39(-0.31%) |
Aug 08, 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 3,822,757 | +2.89(+2.34%) |
Aug 07, 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 4,734,238 | -1.18(-0.95%) |
Aug 06, 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 5,603,513 | -1.52(-1.21%) |
Aug 05, 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 5,242,493 | -2.04(-1.59%) |
Aug 02, 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 5,103,888 | -2.52(-1.93%) |
Aug 01, 2024 | 131.04 | 132.49 | 129.61 | 130.58 | 4,792,029 | +0.21(+0.16%) |
Jul 31, 2024 | 129.25 | 131.15 | 127.45 | 130.37 | 7,025,900 | +1.34(+1.04%) |
Jul 30, 2024 | 128.70 | 130.86 | 128.46 | 129.03 | 4,746,944 | +0.42(+0.33%) |
Jul 29, 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 5,414,222 | -0.22(-0.17%) |
Jul 26, 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 7,271,349 | +1.75(+1.38%) |
Jul 25, 2024 | 129.27 | 129.55 | 126.53 | 127.08 | 7,761,911 | -1.45(-1.13%) |
Jul 24, 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 11,820,345 | +0.85(+0.67%) |
Jul 23, 2024 | 130.14 | 132.26 | 124.97 | 127.68 | 25,343,532 | -17.50(-12.05%) |
Jul 22, 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 3,624,041 | +0.00(+0.00%) |
Jul 19, 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 3,073,803 | +0.42(+0.29%) |
Jul 18, 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 3,413,047 | -2.62(-1.78%) |
Jul 17, 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 2,863,480 | +0.05(+0.03%) |
Jul 16, 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 3,805,302 | +3.18(+2.21%) |
Jul 15, 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 4,163,793 | +1.80(+1.26%) |
Jul 12, 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 4,801,529 | +4.11(+2.97%) |
Jul 11, 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 3,449,846 | +2.59(+1.91%) |
Jul 10, 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 2,834,577 | +1.37(+1.02%) |
Jul 09, 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 3,117,334 | -1.25(-0.92%) |
Jul 08, 2024 | 136.35 | 137.31 | 135.41 | 135.53 | 2,773,558 | -0.82(-0.60%) |
Jul 05, 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 3,237,540 | +0.80(+0.59%) |
Jul 03, 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 1,539,868 | +0.64(+0.47%) |
Jul 02, 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 3,281,396 | -1.04(-0.76%) |
Jul 01, 2024 | 136.64 | 138.10 | 135.56 | 135.95 | 2,666,782 | -0.90(-0.66%) |
Jun 28, 2024 | 136.18 | 137.20 | 135.70 | 136.85 | 6,609,565 | +1.02(+0.75%) |
Jun 27, 2024 | 137.99 | 137.99 | 135.19 | 135.83 | 3,731,986 | -2.32(-1.68%) |
Jun 26, 2024 | 136.48 | 138.95 | 135.10 | 138.15 | 6,104,248 | +3.79(+2.82%) |
Jun 25, 2024 | 138.04 | 138.04 | 134.05 | 134.36 | 4,890,225 | -4.24(-3.06%) |
Jun 24, 2024 | 137.80 | 139.64 | 137.14 | 138.60 | 3,695,884 | +2.00(+1.46%) |
Jun 21, 2024 | 136.62 | 138.59 | 136.29 | 136.60 | 9,255,239 | -0.27(-0.20%) |
Jun 20, 2024 | 134.02 | 137.49 | 133.62 | 136.87 | 4,165,221 | +2.67(+1.99%) |
Jun 18, 2024 | 136.30 | 137.24 | 133.92 | 134.20 | 4,114,396 | -1.65(-1.21%) |
Jun 17, 2024 | 135.51 | 136.29 | 134.68 | 135.85 | 4,117,649 | +0.20(+0.15%) |
Jun 14, 2024 | 134.10 | 135.69 | 132.90 | 135.65 | 3,800,358 | +0.76(+0.56%) |
Jun 13, 2024 | 136.32 | 136.32 | 133.81 | 134.89 | 4,944,024 | -1.54(-1.13%) |
Jun 12, 2024 | 138.48 | 138.57 | 136.21 | 136.43 | 3,484,420 | -0.92(-0.67%) |
Jun 11, 2024 | 136.76 | 137.98 | 136.44 | 137.35 | 2,659,731 | -0.33(-0.24%) |
Jun 10, 2024 | 136.77 | 138.06 | 136.41 | 137.68 | 3,633,310 | +0.04(+0.03%) |
Jun 07, 2024 | 136.90 | 139.59 | 136.38 | 137.64 | 3,209,459 | +0.08(+0.06%) |
Jun 06, 2024 | 137.01 | 137.72 | 135.85 | 137.56 | 2,852,051 | -0.01(-0.01%) |
Jun 05, 2024 | 136.15 | 137.69 | 135.20 | 137.57 | 3,113,991 | +1.94(+1.43%) |
Jun 04, 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 3,874,621 | -2.79(-2.02%) |