Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 156.09 | 156.70 | 154.23 | 156.18 | 1,030,615 | -0.48(-0.31%) |
Aug 16, 2024 | 155.13 | 157.60 | 154.84 | 156.66 | 772,123 | +1.51(+0.97%) |
Aug 15, 2024 | 156.17 | 156.42 | 153.26 | 155.15 | 1,036,658 | +1.15(+0.75%) |
Aug 14, 2024 | 153.00 | 156.60 | 152.99 | 154.00 | 752,576 | +1.21(+0.79%) |
Aug 13, 2024 | 152.16 | 153.34 | 150.46 | 152.79 | 1,133,997 | +1.31(+0.86%) |
Aug 12, 2024 | 149.68 | 151.50 | 147.52 | 151.48 | 728,045 | +1.42(+0.95%) |
Aug 09, 2024 | 149.68 | 151.40 | 148.07 | 150.06 | 747,322 | -0.04(-0.03%) |
Aug 08, 2024 | 146.61 | 150.26 | 146.25 | 150.10 | 1,015,702 | +4.61(+3.17%) |
Aug 07, 2024 | 147.76 | 149.35 | 144.89 | 145.49 | 1,167,747 | -0.67(-0.46%) |
Aug 06, 2024 | 144.87 | 148.81 | 143.15 | 146.16 | 1,324,321 | +1.17(+0.81%) |
Aug 05, 2024 | 135.93 | 146.97 | 133.71 | 144.99 | 2,393,332 | +3.24(+2.29%) |
Aug 02, 2024 | 144.98 | 147.00 | 140.10 | 141.75 | 1,610,140 | -6.20(-4.19%) |
Aug 01, 2024 | 150.37 | 152.72 | 146.95 | 147.95 | 1,411,703 | -1.75(-1.17%) |
Jul 31, 2024 | 151.70 | 151.70 | 147.95 | 149.70 | 1,713,910 | -0.46(-0.31%) |
Jul 30, 2024 | 153.32 | 154.88 | 149.83 | 150.16 | 1,829,123 | -2.71(-1.77%) |
Jul 29, 2024 | 153.10 | 155.00 | 152.62 | 152.87 | 1,307,059 | +1.24(+0.82%) |
Jul 26, 2024 | 151.24 | 152.37 | 148.38 | 151.63 | 1,459,260 | +1.89(+1.26%) |
Jul 25, 2024 | 146.21 | 150.34 | 144.62 | 149.74 | 2,597,901 | +4.40(+3.03%) |
Jul 24, 2024 | 146.00 | 151.00 | 144.04 | 145.34 | 3,967,936 | +6.66(+4.80%) |
Jul 23, 2024 | 137.64 | 140.05 | 136.30 | 138.68 | 1,765,721 | +3.78(+2.80%) |
Jul 22, 2024 | 134.16 | 136.47 | 132.11 | 134.90 | 1,056,314 | +1.63(+1.22%) |
Jul 19, 2024 | 132.62 | 134.20 | 131.50 | 133.27 | 694,909 | +1.52(+1.15%) |
Jul 18, 2024 | 135.15 | 136.86 | 131.13 | 131.75 | 1,250,859 | -1.68(-1.26%) |
Jul 17, 2024 | 132.21 | 135.83 | 132.00 | 133.43 | 1,298,347 | +0.04(+0.03%) |
Jul 16, 2024 | 132.37 | 134.91 | 131.88 | 133.39 | 832,711 | +1.97(+1.50%) |
Jul 15, 2024 | 132.39 | 134.35 | 130.77 | 131.42 | 1,060,880 | -2.97(-2.21%) |
Jul 12, 2024 | 132.81 | 136.00 | 132.56 | 134.39 | 1,175,747 | +0.66(+0.49%) |
Jul 11, 2024 | 132.16 | 135.26 | 131.16 | 133.73 | 1,292,510 | +3.03(+2.32%) |
Jul 10, 2024 | 132.03 | 133.25 | 130.46 | 130.70 | 784,410 | -0.27(-0.21%) |
Jul 09, 2024 | 130.99 | 132.44 | 129.32 | 130.97 | 741,883 | +1.70(+1.32%) |
Jul 08, 2024 | 132.67 | 133.19 | 128.49 | 129.27 | 1,012,658 | -2.53(-1.92%) |
Jul 05, 2024 | 135.41 | 135.66 | 130.96 | 131.80 | 1,623,055 | -4.04(-2.97%) |
Jul 03, 2024 | 134.29 | 137.19 | 133.15 | 135.84 | 524,593 | +1.60(+1.19%) |
Jul 02, 2024 | 133.74 | 135.59 | 133.00 | 134.24 | 565,436 | +0.94(+0.71%) |
Jul 01, 2024 | 134.08 | 136.93 | 131.72 | 133.30 | 1,139,362 | +0.27(+0.20%) |
Jun 28, 2024 | 138.29 | 139.99 | 130.75 | 133.03 | 2,993,022 | -5.27(-3.81%) |
Jun 27, 2024 | 135.00 | 138.34 | 133.78 | 138.30 | 955,308 | +2.61(+1.92%) |
Jun 26, 2024 | 134.77 | 135.80 | 133.67 | 135.69 | 1,347,312 | +0.76(+0.56%) |
Jun 25, 2024 | 135.00 | 136.48 | 133.62 | 134.93 | 1,086,305 | -1.10(-0.81%) |
Jun 24, 2024 | 134.37 | 136.56 | 134.11 | 136.03 | 1,097,138 | +1.78(+1.33%) |
Jun 21, 2024 | 135.22 | 135.75 | 133.85 | 134.25 | 2,676,114 | -0.98(-0.72%) |
Jun 20, 2024 | 136.94 | 138.31 | 134.86 | 135.23 | 902,224 | -2.28(-1.66%) |
Jun 18, 2024 | 136.54 | 138.21 | 135.76 | 137.51 | 787,262 | +0.63(+0.46%) |
Jun 17, 2024 | 137.42 | 138.81 | 135.28 | 136.88 | 722,983 | -1.13(-0.82%) |
Jun 14, 2024 | 137.42 | 138.59 | 135.70 | 138.01 | 725,345 | -1.47(-1.05%) |
Jun 13, 2024 | 140.65 | 141.26 | 139.13 | 139.48 | 858,032 | -1.27(-0.90%) |
Jun 12, 2024 | 138.51 | 142.35 | 137.41 | 140.75 | 1,766,068 | +4.98(+3.67%) |
Jun 11, 2024 | 137.02 | 137.33 | 134.77 | 135.77 | 1,356,347 | -1.99(-1.44%) |
Jun 10, 2024 | 132.24 | 138.12 | 132.01 | 137.76 | 1,431,426 | +4.03(+3.01%) |
Jun 07, 2024 | 133.93 | 134.85 | 133.06 | 133.73 | 1,211,992 | -0.95(-0.71%) |
Jun 06, 2024 | 135.00 | 135.20 | 133.35 | 134.68 | 744,625 | -0.88(-0.65%) |
Jun 05, 2024 | 132.82 | 136.80 | 132.34 | 135.56 | 2,067,968 | +3.32(+2.51%) |
Jun 04, 2024 | 132.57 | 133.90 | 131.71 | 132.24 | 1,031,963 | -1.45(-1.08%) |