Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 134.97 | 137.16 | 134.97 | 136.59 | 1,085,668 | +0.25(+0.18%) |
Aug 15, 2024 | 135.13 | 137.28 | 135.13 | 136.34 | 1,005,457 | +2.20(+1.64%) |
Aug 14, 2024 | 133.63 | 134.46 | 132.76 | 134.14 | 1,115,347 | +0.15(+0.11%) |
Aug 13, 2024 | 133.38 | 134.38 | 132.96 | 133.99 | 1,107,775 | -1.02(-0.76%) |
Aug 12, 2024 | 134.98 | 136.14 | 133.94 | 135.01 | 2,575,227 | +0.61(+0.45%) |
Aug 09, 2024 | 133.86 | 135.31 | 132.20 | 134.40 | 2,348,670 | +0.95(+0.71%) |
Aug 08, 2024 | 131.42 | 133.56 | 131.04 | 133.45 | 1,469,409 | +2.34(+1.78%) |
Aug 07, 2024 | 133.37 | 134.51 | 131.08 | 131.11 | 1,454,585 | -0.27(-0.21%) |
Aug 06, 2024 | 132.28 | 132.69 | 130.35 | 131.38 | 2,493,065 | -1.06(-0.80%) |
Aug 05, 2024 | 134.55 | 134.74 | 132.09 | 132.44 | 2,026,155 | -4.87(-3.55%) |
Aug 02, 2024 | 140.40 | 141.17 | 135.95 | 137.31 | 2,987,978 | -3.92(-2.78%) |
Aug 01, 2024 | 148.75 | 149.75 | 140.83 | 141.23 | 6,657,614 | -12.19(-7.95%) |
Jul 31, 2024 | 153.00 | 154.19 | 152.20 | 153.42 | 1,276,889 | +1.73(+1.14%) |
Jul 30, 2024 | 148.89 | 152.32 | 148.89 | 151.69 | 1,280,312 | +2.93(+1.97%) |
Jul 29, 2024 | 150.76 | 150.95 | 146.86 | 148.76 | 1,142,654 | -1.49(-0.99%) |
Jul 26, 2024 | 149.72 | 151.12 | 149.22 | 150.25 | 1,169,120 | +0.40(+0.27%) |
Jul 25, 2024 | 147.13 | 150.25 | 146.55 | 149.85 | 1,239,200 | +2.84(+1.93%) |
Jul 24, 2024 | 147.84 | 148.44 | 146.05 | 147.01 | 2,702,408 | +0.23(+0.16%) |
Jul 23, 2024 | 149.90 | 149.90 | 146.75 | 146.78 | 1,390,895 | -3.44(-2.29%) |
Jul 22, 2024 | 151.82 | 152.24 | 150.13 | 150.22 | 1,311,255 | -2.39(-1.57%) |
Jul 19, 2024 | 155.83 | 156.17 | 151.45 | 152.61 | 1,725,593 | -2.83(-1.82%) |
Jul 18, 2024 | 154.34 | 157.60 | 153.49 | 155.44 | 2,236,892 | +1.03(+0.67%) |
Jul 17, 2024 | 151.67 | 154.70 | 151.49 | 154.41 | 1,676,300 | +3.88(+2.58%) |
Jul 16, 2024 | 149.93 | 151.08 | 148.92 | 150.53 | 983,596 | -0.08(-0.05%) |
Jul 15, 2024 | 149.00 | 152.50 | 148.79 | 150.61 | 1,593,960 | +2.23(+1.50%) |
Jul 12, 2024 | 148.61 | 149.02 | 147.28 | 148.38 | 1,206,775 | +0.64(+0.43%) |
Jul 11, 2024 | 148.03 | 149.27 | 146.85 | 147.74 | 3,162,765 | +0.06(+0.04%) |
Jul 10, 2024 | 145.44 | 147.84 | 145.19 | 147.68 | 1,107,186 | +1.90(+1.30%) |
Jul 09, 2024 | 145.11 | 147.14 | 144.55 | 145.78 | 1,408,943 | -0.85(-0.58%) |
Jul 08, 2024 | 146.01 | 147.76 | 145.88 | 146.63 | 1,411,721 | -0.25(-0.17%) |
Jul 05, 2024 | 149.37 | 149.37 | 146.21 | 146.88 | 1,035,910 | -2.32(-1.55%) |
Jul 03, 2024 | 149.18 | 149.88 | 148.90 | 149.20 | 623,046 | +0.28(+0.19%) |
Jul 02, 2024 | 149.42 | 149.42 | 147.50 | 148.92 | 2,895,581 | +0.80(+0.54%) |
Jul 01, 2024 | 148.30 | 149.53 | 146.62 | 148.12 | 914,620 | +0.60(+0.41%) |
Jun 28, 2024 | 148.82 | 149.87 | 147.07 | 147.52 | 3,361,422 | -0.02(-0.01%) |
Jun 27, 2024 | 147.99 | 147.99 | 146.53 | 147.54 | 783,789 | +0.38(+0.26%) |
Jun 26, 2024 | 150.05 | 150.05 | 146.53 | 147.16 | 1,292,141 | -2.76(-1.84%) |
Jun 25, 2024 | 150.72 | 150.89 | 148.94 | 149.92 | 1,767,622 | -0.45(-0.30%) |
Jun 24, 2024 | 147.03 | 150.68 | 146.82 | 150.37 | 1,973,000 | +4.19(+2.87%) |
Jun 21, 2024 | 148.24 | 148.34 | 146.12 | 146.18 | 4,152,851 | -0.96(-0.65%) |
Jun 20, 2024 | 143.40 | 148.28 | 143.23 | 147.14 | 2,228,456 | +3.81(+2.66%) |
Jun 18, 2024 | 144.30 | 146.22 | 142.82 | 143.33 | 2,405,331 | -0.25(-0.17%) |
Jun 17, 2024 | 143.31 | 145.02 | 141.98 | 143.58 | 2,006,762 | +0.13(+0.09%) |
Jun 14, 2024 | 143.81 | 144.21 | 142.72 | 143.45 | 2,552,153 | +0.14(+0.10%) |
Jun 13, 2024 | 144.91 | 145.40 | 142.65 | 143.31 | 1,875,595 | -2.13(-1.47%) |
Jun 12, 2024 | 147.99 | 148.48 | 143.66 | 145.44 | 1,555,828 | -2.10(-1.43%) |
Jun 11, 2024 | 146.44 | 147.73 | 145.49 | 147.55 | 1,318,469 | +0.19(+0.13%) |
Jun 10, 2024 | 147.15 | 149.01 | 147.12 | 147.36 | 2,505,991 | +0.27(+0.18%) |
Jun 07, 2024 | 147.08 | 148.94 | 146.46 | 147.09 | 1,169,571 | -0.44(-0.30%) |
Jun 06, 2024 | 146.10 | 147.54 | 145.38 | 147.53 | 1,220,413 | +0.96(+0.65%) |
Jun 05, 2024 | 147.46 | 148.41 | 146.30 | 146.57 | 1,643,232 | -1.02(-0.69%) |
Jun 04, 2024 | 146.91 | 148.01 | 145.21 | 147.59 | 1,636,193 | -1.22(-0.82%) |