Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 153.74 | 156.47 | 151.15 | 152.16 | 4,571,279 | +0.00(+0.00%) |
Aug 28, 2024 | 154.51 | 154.89 | 149.41 | 152.16 | 3,498,391 | -2.71(-1.75%) |
Aug 27, 2024 | 153.18 | 155.27 | 152.21 | 154.87 | 3,832,193 | +0.58(+0.38%) |
Aug 26, 2024 | 156.27 | 156.86 | 152.84 | 154.29 | 2,798,854 | -1.09(-0.70%) |
Aug 23, 2024 | 153.37 | 156.25 | 151.55 | 155.38 | 4,743,253 | +4.62(+3.06%) |
Aug 22, 2024 | 156.05 | 156.55 | 149.79 | 150.76 | 3,761,691 | -3.75(-2.43%) |
Aug 21, 2024 | 153.77 | 155.72 | 152.39 | 154.51 | 3,017,864 | +1.53(+1.00%) |
Aug 20, 2024 | 153.41 | 154.78 | 151.88 | 152.98 | 2,293,892 | -0.81(-0.53%) |
Aug 19, 2024 | 149.87 | 153.79 | 149.19 | 153.79 | 2,760,943 | +4.31(+2.88%) |
Aug 16, 2024 | 147.26 | 150.12 | 147.12 | 149.48 | 2,597,603 | +0.81(+0.54%) |
Aug 15, 2024 | 145.92 | 148.94 | 145.44 | 148.67 | 3,569,404 | +7.16(+5.06%) |
Aug 14, 2024 | 140.82 | 142.40 | 138.67 | 141.51 | 2,983,176 | +1.38(+0.98%) |
Aug 13, 2024 | 136.09 | 140.35 | 135.89 | 140.13 | 3,229,189 | +6.53(+4.89%) |
Aug 12, 2024 | 134.37 | 135.50 | 131.89 | 133.60 | 3,320,140 | +0.25(+0.19%) |
Aug 09, 2024 | 131.15 | 134.62 | 130.17 | 133.35 | 8,065,005 | +1.53(+1.16%) |
Aug 08, 2024 | 127.07 | 132.33 | 125.60 | 131.82 | 4,301,283 | +8.38(+6.79%) |
Aug 07, 2024 | 130.55 | 132.76 | 122.96 | 123.44 | 10,768,966 | -2.51(-1.99%) |
Aug 06, 2024 | 123.91 | 131.37 | 122.96 | 125.95 | 5,701,462 | +3.21(+2.62%) |
Aug 05, 2024 | 118.26 | 127.35 | 117.29 | 122.74 | 11,294,158 | -11.77(-8.75%) |
Aug 02, 2024 | 136.69 | 137.68 | 131.08 | 134.51 | 10,774,958 | -8.02(-5.63%) |
Aug 01, 2024 | 150.33 | 152.20 | 139.69 | 142.53 | 8,109,596 | -6.18(-4.16%) |
Jul 31, 2024 | 147.48 | 151.08 | 146.43 | 148.71 | 5,774,877 | +6.64(+4.67%) |
Jul 30, 2024 | 145.50 | 146.33 | 139.32 | 142.07 | 4,566,449 | -2.22(-1.54%) |
Jul 29, 2024 | 145.36 | 146.15 | 142.74 | 144.29 | 2,982,135 | +0.25(+0.17%) |
Jul 26, 2024 | 142.45 | 146.28 | 141.84 | 144.04 | 3,872,637 | +4.46(+3.20%) |
Jul 25, 2024 | 141.90 | 146.71 | 138.83 | 139.58 | 5,293,984 | -2.33(-1.64%) |
Jul 24, 2024 | 148.15 | 148.40 | 141.08 | 141.91 | 4,808,545 | -10.30(-6.77%) |
Jul 23, 2024 | 152.92 | 154.76 | 151.88 | 152.21 | 2,353,034 | -0.80(-0.52%) |
Jul 22, 2024 | 151.77 | 153.56 | 150.12 | 153.01 | 2,917,506 | +4.46(+3.00%) |
Jul 19, 2024 | 151.32 | 152.70 | 147.64 | 148.55 | 3,470,977 | -3.18(-2.10%) |
Jul 18, 2024 | 156.60 | 157.43 | 149.88 | 151.73 | 4,129,062 | -3.66(-2.36%) |
Jul 17, 2024 | 157.01 | 158.40 | 155.05 | 155.39 | 3,413,302 | -6.87(-4.23%) |
Jul 16, 2024 | 160.55 | 162.49 | 159.90 | 162.26 | 2,916,417 | +2.81(+1.76%) |
Jul 15, 2024 | 159.89 | 162.27 | 157.85 | 159.45 | 7,168,839 | +1.29(+0.82%) |
Jul 12, 2024 | 156.24 | 161.33 | 155.96 | 158.16 | 3,862,588 | +2.73(+1.76%) |
Jul 11, 2024 | 159.67 | 160.44 | 154.89 | 155.43 | 4,118,826 | -4.12(-2.58%) |
Jul 10, 2024 | 156.07 | 159.92 | 155.82 | 159.55 | 2,629,428 | +4.48(+2.89%) |
Jul 09, 2024 | 155.46 | 156.22 | 154.81 | 155.07 | 2,042,214 | +0.38(+0.25%) |
Jul 08, 2024 | 154.85 | 155.50 | 153.76 | 154.69 | 2,241,436 | +0.48(+0.31%) |
Jul 05, 2024 | 151.82 | 154.55 | 151.26 | 154.21 | 2,321,574 | +2.54(+1.67%) |
Jul 03, 2024 | 149.47 | 152.01 | 149.44 | 151.67 | 5,058,393 | +1.90(+1.27%) |
Jul 02, 2024 | 145.54 | 149.82 | 145.48 | 149.77 | 2,546,403 | +2.78(+1.89%) |
Jul 01, 2024 | 147.17 | 147.35 | 144.64 | 146.99 | 2,698,284 | +0.92(+0.63%) |
Jun 28, 2024 | 148.46 | 151.00 | 145.10 | 146.07 | 3,460,731 | -1.86(-1.26%) |
Jun 27, 2024 | 147.23 | 148.48 | 146.57 | 147.93 | 2,231,825 | +0.50(+0.34%) |
Jun 26, 2024 | 145.90 | 147.95 | 145.34 | 147.43 | 6,054,024 | +0.57(+0.39%) |
Jun 25, 2024 | 146.14 | 147.17 | 144.93 | 146.86 | 2,354,808 | +1.71(+1.18%) |
Jun 24, 2024 | 146.48 | 148.60 | 145.12 | 145.15 | 8,583,156 | -1.25(-0.85%) |
Jun 21, 2024 | 146.68 | 147.62 | 145.51 | 146.40 | 2,279,035 | -1.05(-0.71%) |
Jun 20, 2024 | 149.44 | 149.99 | 145.99 | 147.45 | 3,664,149 | -1.24(-0.83%) |
Jun 18, 2024 | 147.63 | 148.80 | 147.30 | 148.69 | 2,071,067 | +1.08(+0.73%) |
Jun 17, 2024 | 143.69 | 148.74 | 143.27 | 147.61 | 2,910,382 | +3.37(+2.34%) |
Jun 14, 2024 | 142.77 | 144.29 | 141.92 | 144.24 | 6,725,412 | +0.11(+0.08%) |
Jun 13, 2024 | 144.68 | 144.81 | 141.87 | 144.12 | 6,787,091 | +0.89(+0.62%) |
Jun 12, 2024 | 143.52 | 145.43 | 142.47 | 143.24 | 4,086,409 | +3.40(+2.43%) |
Jun 11, 2024 | 137.71 | 139.97 | 136.08 | 139.84 | 2,807,098 | +0.92(+0.66%) |
Jun 10, 2024 | 137.06 | 139.22 | 136.58 | 138.92 | 2,704,303 | +1.27(+0.92%) |
Jun 07, 2024 | 137.48 | 139.97 | 136.58 | 137.65 | 3,547,194 | -0.67(-0.48%) |
Jun 06, 2024 | 138.66 | 138.97 | 136.82 | 138.32 | 2,685,745 | -0.05(-0.04%) |
Jun 05, 2024 | 135.42 | 138.43 | 133.93 | 138.37 | 3,776,563 | +4.74(+3.55%) |
Jun 04, 2024 | 132.30 | 134.28 | 131.09 | 133.63 | 3,823,724 | +0.38(+0.28%) |