Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 127.00 | 134.42 | 126.97 | 132.62 | 8,229,090 | +6.43(+5.10%) |
Aug 05, 2024 | 122.35 | 127.20 | 122.07 | 126.19 | 6,733,261 | -1.22(-0.96%) |
Aug 02, 2024 | 125.80 | 127.86 | 124.37 | 127.41 | 5,155,542 | -0.41(-0.32%) |
Aug 01, 2024 | 127.86 | 131.46 | 127.36 | 127.82 | 4,466,999 | -1.07(-0.83%) |
Jul 31, 2024 | 127.46 | 129.23 | 126.68 | 128.89 | 7,689,974 | +5.73(+4.65%) |
Jul 30, 2024 | 128.11 | 128.20 | 123.01 | 123.16 | 7,818,140 | -4.43(-3.47%) |
Jul 29, 2024 | 127.68 | 129.72 | 126.39 | 127.59 | 6,768,012 | -3.21(-2.45%) |
Jul 26, 2024 | 129.04 | 131.63 | 128.00 | 130.80 | 3,144,674 | +1.06(+0.82%) |
Jul 25, 2024 | 131.75 | 133.60 | 129.63 | 129.74 | 4,507,466 | -2.13(-1.62%) |
Jul 24, 2024 | 131.90 | 134.68 | 131.39 | 131.87 | 3,589,064 | -1.21(-0.91%) |
Jul 23, 2024 | 132.42 | 134.41 | 132.10 | 133.08 | 3,213,266 | -1.16(-0.86%) |
Jul 22, 2024 | 135.88 | 136.77 | 133.82 | 134.24 | 4,200,988 | +1.20(+0.90%) |
Jul 19, 2024 | 131.95 | 133.29 | 130.77 | 133.04 | 4,888,695 | +0.96(+0.73%) |
Jul 18, 2024 | 132.70 | 134.06 | 130.25 | 132.08 | 5,182,299 | +0.26(+0.20%) |
Jul 17, 2024 | 134.72 | 134.72 | 130.30 | 131.82 | 9,822,392 | -4.02(-2.96%) |
Jul 16, 2024 | 137.11 | 138.98 | 135.79 | 135.84 | 5,365,898 | -2.15(-1.56%) |
Jul 15, 2024 | 137.31 | 139.43 | 134.40 | 137.99 | 8,416,246 | -4.43(-3.11%) |
Jul 12, 2024 | 142.02 | 145.06 | 141.95 | 142.42 | 8,882,968 | +3.18(+2.28%) |
Jul 11, 2024 | 140.08 | 142.10 | 138.40 | 139.24 | 6,367,845 | +1.17(+0.85%) |
Jul 10, 2024 | 138.13 | 139.61 | 137.40 | 138.07 | 3,799,825 | +0.35(+0.25%) |
Jul 09, 2024 | 135.00 | 138.04 | 134.61 | 137.72 | 6,228,852 | +3.04(+2.26%) |
Jul 08, 2024 | 135.36 | 135.61 | 133.38 | 134.68 | 3,992,262 | -1.51(-1.11%) |
Jul 05, 2024 | 135.76 | 136.95 | 133.17 | 136.19 | 5,754,176 | -1.15(-0.84%) |
Jul 03, 2024 | 133.62 | 138.60 | 133.36 | 137.34 | 5,437,778 | +3.46(+2.58%) |
Jul 02, 2024 | 132.26 | 134.11 | 131.35 | 133.88 | 3,975,213 | +0.90(+0.68%) |
Jul 01, 2024 | 133.55 | 133.55 | 130.05 | 132.98 | 4,992,940 | +0.03(+0.02%) |
Jun 28, 2024 | 132.15 | 135.64 | 131.36 | 132.95 | 9,860,313 | +1.01(+0.77%) |
Jun 27, 2024 | 135.12 | 136.35 | 131.85 | 131.94 | 11,354,935 | -6.29(-4.55%) |
Jun 26, 2024 | 139.63 | 140.20 | 135.60 | 138.23 | 13,046,967 | -1.77(-1.26%) |
Jun 25, 2024 | 141.45 | 143.38 | 139.70 | 140.00 | 6,341,685 | -1.53(-1.08%) |
Jun 24, 2024 | 142.06 | 144.96 | 141.05 | 141.53 | 5,500,739 | -2.33(-1.62%) |
Jun 21, 2024 | 143.53 | 144.18 | 140.36 | 143.86 | 12,401,187 | -0.28(-0.19%) |
Jun 20, 2024 | 145.35 | 146.00 | 142.16 | 144.14 | 7,086,156 | -0.04(-0.03%) |
Jun 18, 2024 | 147.63 | 147.94 | 142.80 | 144.18 | 7,287,583 | -4.12(-2.78%) |
Jun 17, 2024 | 149.23 | 150.45 | 146.50 | 148.30 | 5,537,874 | -0.68(-0.46%) |
Jun 14, 2024 | 149.35 | 150.53 | 147.05 | 148.98 | 8,585,169 | -2.09(-1.38%) |
Jun 13, 2024 | 151.31 | 152.90 | 150.40 | 151.07 | 4,998,567 | +0.07(+0.05%) |
Jun 12, 2024 | 147.16 | 151.01 | 145.40 | 151.00 | 7,267,462 | +4.07(+2.77%) |
Jun 11, 2024 | 147.62 | 149.55 | 146.70 | 146.93 | 8,707,558 | -1.55(-1.04%) |
Jun 10, 2024 | 143.66 | 148.91 | 143.08 | 148.48 | 6,549,120 | +4.58(+3.18%) |
Jun 07, 2024 | 140.44 | 144.09 | 140.31 | 143.90 | 4,578,348 | +0.07(+0.05%) |
Jun 06, 2024 | 143.00 | 144.68 | 141.85 | 143.83 | 6,996,468 | +1.03(+0.72%) |
Jun 05, 2024 | 145.22 | 145.28 | 141.01 | 142.80 | 10,818,843 | -3.08(-2.11%) |
Jun 04, 2024 | 148.30 | 148.68 | 143.93 | 145.88 | 5,862,700 | -1.04(-0.71%) |