Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 137.41 | 137.41 | 134.95 | 135.52 | 1,657,741 | -1.24(-0.91%) |
Aug 22, 2024 | 137.93 | 138.16 | 136.54 | 136.76 | 1,393,615 | -0.99(-0.72%) |
Aug 21, 2024 | 137.31 | 138.43 | 136.52 | 137.75 | 1,583,216 | +0.80(+0.58%) |
Aug 20, 2024 | 136.90 | 138.18 | 136.43 | 136.95 | 1,713,320 | +0.26(+0.19%) |
Aug 19, 2024 | 137.72 | 138.43 | 136.42 | 136.69 | 1,671,309 | -0.71(-0.52%) |
Aug 16, 2024 | 137.96 | 138.04 | 136.72 | 137.40 | 1,669,808 | -0.41(-0.30%) |
Aug 15, 2024 | 137.92 | 138.16 | 136.78 | 137.81 | 1,134,097 | +0.55(+0.40%) |
Aug 14, 2024 | 137.50 | 138.20 | 137.05 | 137.26 | 1,267,882 | -0.33(-0.24%) |
Aug 13, 2024 | 136.09 | 138.70 | 135.98 | 137.59 | 2,388,254 | +1.96(+1.45%) |
Aug 12, 2024 | 135.96 | 136.23 | 134.81 | 135.63 | 1,431,272 | -1.16(-0.85%) |
Aug 09, 2024 | 137.43 | 137.79 | 136.44 | 136.79 | 1,446,350 | -0.31(-0.23%) |
Aug 08, 2024 | 136.25 | 138.40 | 136.24 | 137.10 | 1,355,123 | +0.68(+0.50%) |
Aug 07, 2024 | 136.58 | 138.37 | 134.75 | 136.42 | 3,071,096 | -0.43(-0.31%) |
Aug 06, 2024 | 137.00 | 139.87 | 136.39 | 136.85 | 2,981,136 | +3.53(+2.65%) |
Aug 05, 2024 | 135.12 | 136.22 | 131.98 | 133.32 | 3,665,034 | -1.86(-1.38%) |
Aug 02, 2024 | 134.75 | 136.59 | 133.00 | 135.18 | 2,303,343 | +0.68(+0.51%) |
Aug 01, 2024 | 133.46 | 134.75 | 131.66 | 134.50 | 1,628,310 | +1.67(+1.26%) |
Jul 31, 2024 | 132.76 | 134.03 | 131.61 | 132.83 | 1,943,132 | +0.66(+0.50%) |
Jul 30, 2024 | 130.17 | 132.61 | 129.86 | 132.17 | 1,410,487 | +1.74(+1.33%) |
Jul 29, 2024 | 127.92 | 131.04 | 127.06 | 130.43 | 2,150,683 | +2.38(+1.86%) |
Jul 26, 2024 | 127.69 | 129.04 | 127.41 | 128.05 | 1,874,401 | +0.92(+0.72%) |
Jul 25, 2024 | 126.19 | 128.77 | 126.00 | 127.13 | 1,987,040 | +1.18(+0.94%) |
Jul 24, 2024 | 125.97 | 126.83 | 124.76 | 125.95 | 1,620,918 | -0.51(-0.40%) |
Jul 23, 2024 | 128.64 | 128.64 | 126.19 | 126.46 | 1,298,629 | -2.15(-1.67%) |
Jul 22, 2024 | 126.84 | 128.68 | 126.42 | 128.61 | 1,605,362 | +1.68(+1.32%) |
Jul 19, 2024 | 129.04 | 129.09 | 126.75 | 126.93 | 2,045,962 | -1.38(-1.08%) |
Jul 18, 2024 | 126.63 | 128.94 | 126.63 | 128.31 | 1,714,776 | -1.02(-0.79%) |
Jul 17, 2024 | 129.07 | 129.96 | 128.51 | 129.33 | 1,753,795 | +0.41(+0.32%) |
Jul 16, 2024 | 126.65 | 129.21 | 126.25 | 128.92 | 2,381,269 | +1.03(+0.81%) |
Jul 15, 2024 | 131.02 | 131.97 | 127.85 | 127.89 | 2,157,115 | -3.42(-2.60%) |
Jul 12, 2024 | 130.29 | 131.48 | 129.38 | 131.31 | 2,338,835 | +1.79(+1.38%) |
Jul 11, 2024 | 128.91 | 130.37 | 128.44 | 129.52 | 1,623,312 | +0.35(+0.27%) |
Jul 10, 2024 | 126.80 | 129.36 | 126.47 | 129.17 | 2,493,977 | +2.51(+1.98%) |
Jul 09, 2024 | 127.48 | 128.29 | 126.59 | 126.66 | 1,709,414 | -1.28(-1.00%) |
Jul 08, 2024 | 129.87 | 130.44 | 127.61 | 127.94 | 1,846,268 | -1.18(-0.91%) |
Jul 05, 2024 | 129.32 | 129.69 | 128.23 | 129.12 | 1,477,589 | -0.46(-0.35%) |
Jul 03, 2024 | 129.78 | 130.09 | 128.97 | 129.58 | 936,411 | -0.45(-0.35%) |
Jul 02, 2024 | 129.61 | 130.90 | 129.07 | 130.03 | 2,331,529 | +0.33(+0.25%) |
Jul 01, 2024 | 132.56 | 132.79 | 129.42 | 129.70 | 2,789,031 | -2.76(-2.08%) |
Jun 28, 2024 | 132.51 | 132.99 | 131.72 | 132.46 | 5,818,973 | -0.15(-0.11%) |
Jun 27, 2024 | 132.08 | 132.81 | 131.65 | 132.61 | 1,355,517 | +0.65(+0.49%) |
Jun 26, 2024 | 131.85 | 133.00 | 131.27 | 131.96 | 1,392,504 | -0.37(-0.28%) |
Jun 25, 2024 | 134.00 | 134.00 | 131.67 | 132.33 | 2,367,092 | -1.66(-1.24%) |
Jun 24, 2024 | 134.43 | 135.10 | 133.33 | 133.99 | 2,477,143 | -0.30(-0.22%) |
Jun 21, 2024 | 135.11 | 135.13 | 133.37 | 134.29 | 3,927,570 | +0.14(+0.10%) |
Jun 20, 2024 | 134.68 | 135.72 | 134.02 | 134.15 | 3,170,938 | -1.27(-0.94%) |
Jun 18, 2024 | 137.32 | 137.50 | 134.86 | 135.42 | 2,540,845 | -1.50(-1.10%) |
Jun 17, 2024 | 136.43 | 138.24 | 136.02 | 136.92 | 1,327,826 | +0.13(+0.10%) |
Jun 14, 2024 | 137.38 | 137.88 | 136.03 | 136.79 | 1,418,497 | -1.22(-0.88%) |
Jun 13, 2024 | 136.66 | 138.10 | 136.52 | 138.01 | 1,554,657 | +0.71(+0.52%) |
Jun 12, 2024 | 137.46 | 138.59 | 136.90 | 137.30 | 1,279,907 | +0.29(+0.21%) |
Jun 11, 2024 | 137.48 | 138.06 | 136.61 | 137.01 | 2,149,712 | -0.80(-0.58%) |
Jun 10, 2024 | 139.88 | 140.27 | 137.69 | 137.81 | 1,717,050 | -2.16(-1.54%) |
Jun 07, 2024 | 140.29 | 141.66 | 139.81 | 139.97 | 1,467,087 | -0.86(-0.61%) |
Jun 06, 2024 | 140.46 | 142.15 | 139.75 | 140.83 | 1,528,884 | +0.30(+0.21%) |
Jun 05, 2024 | 141.60 | 141.75 | 139.83 | 140.53 | 1,944,026 | -1.01(-0.71%) |
Jun 04, 2024 | 139.38 | 142.23 | 138.98 | 141.54 | 2,125,220 | +2.21(+1.59%) |