Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 149.94 | 150.90 | 149.94 | 150.71 | 122,034 | +0.62(+0.41%) |
Aug 15, 2024 | 149.40 | 150.40 | 149.34 | 150.09 | 222,149 | +2.22(+1.50%) |
Aug 14, 2024 | 147.54 | 148.20 | 147.16 | 147.87 | 253,804 | +0.45(+0.31%) |
Aug 13, 2024 | 145.96 | 147.48 | 145.94 | 147.42 | 166,383 | +2.52(+1.74%) |
Aug 12, 2024 | 145.17 | 145.57 | 144.44 | 144.90 | 144,769 | -0.13(-0.09%) |
Aug 09, 2024 | 144.12 | 145.25 | 143.84 | 145.03 | 80,233 | +0.85(+0.59%) |
Aug 08, 2024 | 142.73 | 144.43 | 142.16 | 144.18 | 139,114 | +3.00(+2.12%) |
Aug 07, 2024 | 143.84 | 144.37 | 141.15 | 141.18 | 156,939 | -0.58(-0.41%) |
Aug 06, 2024 | 140.83 | 143.40 | 140.30 | 141.76 | 623,915 | +1.08(+0.77%) |
Aug 05, 2024 | 138.72 | 141.96 | 138.39 | 140.68 | 634,885 | -3.94(-2.72%) |
Aug 02, 2024 | 145.31 | 145.60 | 143.38 | 144.62 | 371,985 | -2.69(-1.83%) |
Aug 01, 2024 | 149.88 | 150.38 | 146.40 | 147.31 | 300,350 | -2.66(-1.77%) |
Jul 31, 2024 | 149.93 | 150.70 | 149.36 | 149.97 | 444,180 | +2.31(+1.56%) |
Jul 30, 2024 | 148.62 | 148.83 | 146.92 | 147.66 | 45,764 | -0.42(-0.28%) |
Jul 29, 2024 | 148.62 | 148.70 | 147.65 | 148.08 | 499,720 | -0.05(-0.03%) |
Jul 26, 2024 | 147.63 | 148.76 | 147.38 | 148.13 | 65,598 | +1.63(+1.11%) |
Jul 25, 2024 | 146.91 | 148.58 | 146.11 | 146.50 | 314,909 | -0.73(-0.50%) |
Jul 24, 2024 | 149.28 | 149.28 | 147.15 | 147.23 | 297,689 | -3.06(-2.04%) |
Jul 23, 2024 | 150.62 | 151.05 | 150.23 | 150.29 | 241,549 | -0.48(-0.32%) |
Jul 22, 2024 | 150.37 | 150.91 | 149.98 | 150.77 | 195,062 | +1.59(+1.07%) |
Jul 19, 2024 | 150.05 | 150.31 | 149.04 | 149.18 | 193,250 | -1.06(-0.71%) |
Jul 18, 2024 | 151.91 | 151.99 | 149.71 | 150.24 | 79,237 | -1.36(-0.90%) |
Jul 17, 2024 | 151.94 | 152.39 | 151.44 | 151.60 | 326,899 | -1.70(-1.11%) |
Jul 16, 2024 | 152.57 | 153.42 | 152.47 | 153.30 | 691,556 | +0.89(+0.58%) |
Jul 15, 2024 | 152.86 | 153.30 | 152.14 | 152.41 | 118,816 | +0.01(+0.01%) |
Jul 12, 2024 | 151.75 | 153.34 | 151.65 | 152.40 | 732,817 | +1.13(+0.75%) |
Jul 11, 2024 | 152.28 | 152.55 | 151.04 | 151.27 | 429,215 | -0.75(-0.49%) |
Jul 10, 2024 | 150.92 | 152.02 | 150.76 | 152.02 | 96,286 | +1.59(+1.06%) |
Jul 09, 2024 | 150.39 | 150.61 | 150.16 | 150.43 | 61,667 | +0.09(+0.06%) |
Jul 08, 2024 | 150.68 | 150.76 | 150.15 | 150.34 | 105,601 | -0.16(-0.11%) |
Jul 05, 2024 | 150.05 | 150.52 | 149.47 | 150.50 | 155,655 | +0.91(+0.61%) |
Jul 03, 2024 | 149.13 | 149.62 | 148.95 | 149.59 | 88,814 | +1.01(+0.68%) |
Jul 02, 2024 | 147.43 | 148.58 | 147.40 | 148.58 | 155,000 | +0.77(+0.52%) |
Jul 01, 2024 | 148.04 | 148.10 | 147.14 | 147.81 | 283,431 | +0.32(+0.22%) |
Jun 28, 2024 | 148.09 | 148.86 | 147.20 | 147.49 | 135,054 | -0.25(-0.17%) |
Jun 27, 2024 | 147.72 | 148.05 | 147.44 | 147.74 | 260,392 | +0.04(+0.03%) |
Jun 26, 2024 | 147.25 | 147.81 | 147.07 | 147.70 | 258,452 | -0.08(-0.05%) |
Jun 25, 2024 | 147.56 | 147.88 | 147.24 | 147.78 | 102,923 | +0.51(+0.35%) |
Jun 24, 2024 | 147.49 | 148.22 | 147.21 | 147.27 | 168,220 | +0.04(+0.03%) |
Jun 21, 2024 | 147.12 | 147.43 | 146.83 | 147.23 | 99,070 | -0.49(-0.33%) |
Jun 20, 2024 | 148.04 | 148.32 | 147.23 | 147.72 | 207,091 | -0.24(-0.16%) |
Jun 18, 2024 | 147.59 | 148.00 | 147.53 | 147.96 | 145,200 | +0.49(+0.33%) |
Jun 17, 2024 | 146.38 | 147.75 | 146.17 | 147.47 | 168,884 | +0.89(+0.61%) |
Jun 14, 2024 | 146.19 | 146.58 | 145.76 | 146.58 | 195,699 | -0.43(-0.29%) |
Jun 13, 2024 | 147.44 | 147.44 | 146.25 | 147.01 | 257,784 | -0.32(-0.22%) |
Jun 12, 2024 | 147.69 | 148.13 | 147.12 | 147.33 | 249,137 | +1.36(+0.93%) |
Jun 11, 2024 | 145.46 | 145.99 | 144.81 | 145.97 | 315,367 | -0.20(-0.14%) |
Jun 10, 2024 | 145.54 | 146.24 | 145.09 | 146.17 | 212,646 | +0.33(+0.22%) |
Jun 07, 2024 | 146.04 | 146.46 | 145.62 | 145.84 | 46,763 | -0.62(-0.42%) |
Jun 06, 2024 | 146.51 | 146.63 | 146.04 | 146.46 | 209,789 | +0.09(+0.06%) |
Jun 05, 2024 | 145.49 | 146.37 | 144.98 | 146.37 | 142,438 | +1.52(+1.05%) |
Jun 04, 2024 | 144.52 | 145.02 | 144.05 | 144.85 | 386,950 | -0.03(-0.02%) |