Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 153.78 | 156.02 | 152.92 | 155.75 | 378,950 | +1.78(+1.16%) |
Aug 26, 2024 | 155.63 | 156.29 | 153.62 | 153.97 | 525,886 | -0.97(-0.63%) |
Aug 23, 2024 | 154.59 | 155.00 | 153.32 | 154.94 | 375,254 | +0.81(+0.53%) |
Aug 22, 2024 | 154.00 | 155.71 | 153.00 | 154.13 | 627,289 | +0.52(+0.34%) |
Aug 21, 2024 | 151.03 | 153.79 | 150.57 | 153.61 | 584,057 | +2.96(+1.96%) |
Aug 20, 2024 | 148.79 | 150.68 | 148.79 | 150.65 | 436,107 | +1.94(+1.30%) |
Aug 19, 2024 | 147.80 | 149.85 | 147.80 | 148.71 | 664,314 | +1.04(+0.70%) |
Aug 16, 2024 | 147.74 | 149.74 | 147.62 | 147.67 | 561,580 | -0.28(-0.19%) |
Aug 15, 2024 | 148.52 | 149.02 | 147.04 | 147.95 | 456,044 | -0.03(-0.02%) |
Aug 14, 2024 | 146.01 | 148.18 | 145.47 | 147.98 | 739,432 | +1.72(+1.18%) |
Aug 13, 2024 | 146.77 | 148.27 | 145.67 | 146.26 | 653,744 | -0.08(-0.05%) |
Aug 12, 2024 | 147.67 | 148.19 | 146.07 | 146.34 | 522,182 | -1.27(-0.86%) |
Aug 09, 2024 | 147.52 | 148.02 | 146.11 | 147.61 | 425,288 | -0.18(-0.12%) |
Aug 08, 2024 | 146.01 | 147.82 | 144.97 | 147.79 | 700,820 | +2.42(+1.66%) |
Aug 07, 2024 | 147.27 | 148.61 | 145.36 | 145.37 | 754,055 | -0.83(-0.57%) |
Aug 06, 2024 | 145.59 | 149.52 | 144.98 | 146.20 | 1,147,934 | +1.56(+1.08%) |
Aug 05, 2024 | 139.35 | 145.00 | 138.72 | 144.64 | 1,420,661 | +0.66(+0.46%) |
Aug 02, 2024 | 140.75 | 144.00 | 140.07 | 143.98 | 953,536 | +1.03(+0.72%) |
Aug 01, 2024 | 143.31 | 144.33 | 140.63 | 142.95 | 896,893 | -0.36(-0.25%) |
Jul 31, 2024 | 141.03 | 144.12 | 139.62 | 143.31 | 1,207,680 | +4.49(+3.23%) |
Jul 30, 2024 | 145.32 | 146.16 | 137.90 | 138.82 | 1,221,254 | -5.67(-3.92%) |
Jul 29, 2024 | 141.82 | 145.00 | 141.52 | 144.49 | 2,044,704 | +4.65(+3.33%) |
Jul 26, 2024 | 140.75 | 143.00 | 134.66 | 139.84 | 2,954,381 | -13.74(-8.95%) |
Jul 25, 2024 | 154.67 | 156.76 | 153.51 | 153.58 | 797,569 | -0.51(-0.33%) |
Jul 24, 2024 | 159.55 | 159.62 | 153.96 | 154.09 | 617,877 | -6.20(-3.87%) |
Jul 23, 2024 | 158.48 | 160.62 | 157.64 | 160.29 | 565,854 | +2.12(+1.34%) |
Jul 22, 2024 | 156.33 | 158.33 | 154.54 | 158.17 | 388,453 | +2.11(+1.35%) |
Jul 19, 2024 | 157.21 | 157.52 | 155.52 | 156.06 | 436,518 | -0.64(-0.41%) |
Jul 18, 2024 | 156.25 | 158.64 | 156.02 | 156.70 | 434,027 | +0.44(+0.28%) |
Jul 17, 2024 | 157.58 | 158.59 | 156.22 | 156.26 | 391,590 | -1.93(-1.22%) |
Jul 16, 2024 | 158.02 | 159.81 | 157.97 | 158.19 | 493,555 | +0.97(+0.62%) |
Jul 15, 2024 | 157.54 | 159.45 | 157.08 | 157.22 | 461,579 | -0.94(-0.59%) |
Jul 12, 2024 | 157.91 | 159.05 | 157.54 | 158.16 | 373,026 | +1.18(+0.75%) |
Jul 11, 2024 | 156.11 | 157.42 | 156.10 | 156.98 | 369,899 | +1.33(+0.85%) |
Jul 10, 2024 | 155.00 | 155.65 | 153.86 | 155.65 | 339,686 | +1.26(+0.82%) |
Jul 09, 2024 | 153.70 | 154.65 | 153.21 | 154.39 | 437,871 | +0.69(+0.45%) |
Jul 08, 2024 | 153.55 | 155.04 | 153.44 | 153.70 | 490,670 | +0.91(+0.60%) |
Jul 05, 2024 | 154.17 | 154.81 | 152.59 | 152.79 | 401,364 | -1.72(-1.11%) |
Jul 03, 2024 | 153.05 | 154.53 | 151.93 | 154.51 | 260,989 | +1.73(+1.13%) |
Jul 02, 2024 | 150.86 | 153.01 | 150.30 | 152.78 | 515,378 | +1.78(+1.18%) |
Jul 01, 2024 | 154.60 | 155.11 | 150.83 | 151.00 | 944,214 | -2.90(-1.88%) |
Jun 28, 2024 | 156.88 | 157.58 | 153.03 | 153.90 | 1,816,822 | -2.35(-1.50%) |
Jun 27, 2024 | 155.78 | 156.40 | 153.82 | 156.25 | 586,372 | +0.02(+0.01%) |
Jun 26, 2024 | 156.41 | 156.81 | 155.29 | 156.23 | 677,223 | -1.16(-0.74%) |
Jun 25, 2024 | 157.49 | 158.09 | 155.94 | 157.39 | 551,045 | +0.17(+0.11%) |
Jun 24, 2024 | 155.01 | 158.30 | 154.97 | 157.22 | 620,770 | +2.37(+1.53%) |
Jun 21, 2024 | 154.46 | 155.19 | 152.60 | 154.85 | 1,325,266 | +0.40(+0.26%) |
Jun 20, 2024 | 153.88 | 154.55 | 152.73 | 154.45 | 565,932 | +0.59(+0.38%) |
Jun 18, 2024 | 152.34 | 154.43 | 151.65 | 153.86 | 505,614 | +0.96(+0.63%) |
Jun 17, 2024 | 150.02 | 152.94 | 149.22 | 152.90 | 522,535 | +2.48(+1.65%) |
Jun 14, 2024 | 149.28 | 150.86 | 148.58 | 150.42 | 376,000 | +0.01(+0.01%) |
Jun 13, 2024 | 151.39 | 151.50 | 149.81 | 150.41 | 394,442 | -1.00(-0.66%) |
Jun 12, 2024 | 150.75 | 152.53 | 150.49 | 151.41 | 491,245 | +1.22(+0.81%) |
Jun 11, 2024 | 150.95 | 151.29 | 149.43 | 150.19 | 675,948 | -1.14(-0.75%) |
Jun 10, 2024 | 151.04 | 152.16 | 150.28 | 151.33 | 799,899 | +0.10(+0.07%) |
Jun 07, 2024 | 152.14 | 153.16 | 150.99 | 151.23 | 652,407 | -0.54(-0.35%) |
Jun 06, 2024 | 152.93 | 154.48 | 151.44 | 151.77 | 619,491 | -1.14(-0.74%) |
Jun 05, 2024 | 151.45 | 153.98 | 151.20 | 152.91 | 614,604 | +1.53(+1.01%) |
Jun 04, 2024 | 150.16 | 152.42 | 150.16 | 151.37 | 684,622 | +1.37(+0.91%) |