Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 134.17 | 135.47 | 133.44 | 135.37 | 1,911,905 | +2.21(+1.66%) |
Aug 22, 2024 | 133.95 | 134.83 | 132.86 | 133.16 | 1,813,469 | -0.72(-0.54%) |
Aug 21, 2024 | 133.41 | 135.40 | 132.95 | 133.88 | 3,332,333 | +1.49(+1.13%) |
Aug 20, 2024 | 138.19 | 138.34 | 132.22 | 132.39 | 3,026,292 | -6.95(-4.99%) |
Aug 19, 2024 | 139.00 | 140.31 | 138.55 | 139.34 | 1,832,767 | +0.42(+0.30%) |
Aug 16, 2024 | 137.98 | 139.96 | 137.63 | 138.92 | 1,644,457 | +0.24(+0.17%) |
Aug 15, 2024 | 138.75 | 140.03 | 138.04 | 138.68 | 1,935,052 | +0.98(+0.71%) |
Aug 14, 2024 | 135.27 | 138.13 | 134.96 | 137.70 | 2,134,391 | +3.04(+2.26%) |
Aug 13, 2024 | 134.72 | 135.41 | 134.00 | 134.66 | 2,463,342 | -1.22(-0.90%) |
Aug 12, 2024 | 136.41 | 137.58 | 135.60 | 135.88 | 1,576,589 | +0.47(+0.35%) |
Aug 09, 2024 | 135.55 | 136.75 | 134.64 | 135.41 | 2,056,892 | -0.01(-0.01%) |
Aug 08, 2024 | 133.05 | 135.85 | 133.05 | 135.42 | 2,546,710 | +2.52(+1.90%) |
Aug 07, 2024 | 134.59 | 135.87 | 132.82 | 132.90 | 2,146,835 | -0.18(-0.14%) |
Aug 06, 2024 | 132.00 | 135.06 | 131.91 | 133.08 | 2,082,799 | +1.44(+1.09%) |
Aug 05, 2024 | 130.95 | 132.95 | 128.36 | 131.64 | 2,323,698 | -2.12(-1.58%) |
Aug 02, 2024 | 139.08 | 139.38 | 133.02 | 133.76 | 4,081,832 | -7.19(-5.10%) |
Aug 01, 2024 | 145.57 | 147.14 | 140.06 | 140.95 | 3,316,563 | -4.53(-3.11%) |
Jul 31, 2024 | 149.03 | 150.12 | 145.43 | 145.48 | 2,273,910 | -1.69(-1.15%) |
Jul 30, 2024 | 143.67 | 148.37 | 143.01 | 147.17 | 3,978,315 | +6.76(+4.81%) |
Jul 29, 2024 | 141.29 | 142.22 | 139.41 | 140.41 | 2,123,968 | -1.80(-1.27%) |
Jul 26, 2024 | 142.63 | 143.08 | 141.09 | 142.21 | 1,813,785 | -0.30(-0.21%) |
Jul 25, 2024 | 138.06 | 143.01 | 137.24 | 142.51 | 2,014,813 | +4.34(+3.14%) |
Jul 24, 2024 | 137.50 | 138.72 | 136.05 | 138.17 | 1,858,298 | +1.10(+0.80%) |
Jul 23, 2024 | 139.51 | 139.90 | 136.53 | 137.07 | 1,745,909 | -3.04(-2.17%) |
Jul 22, 2024 | 138.02 | 140.37 | 137.33 | 140.11 | 1,688,582 | +1.64(+1.18%) |
Jul 19, 2024 | 138.61 | 139.27 | 136.46 | 138.47 | 1,787,006 | +0.77(+0.56%) |
Jul 18, 2024 | 139.87 | 140.09 | 136.95 | 137.70 | 2,405,649 | -3.04(-2.16%) |
Jul 17, 2024 | 140.32 | 143.05 | 139.88 | 140.74 | 2,074,693 | +0.96(+0.69%) |
Jul 16, 2024 | 139.37 | 140.74 | 138.04 | 139.78 | 1,570,494 | -0.29(-0.21%) |
Jul 15, 2024 | 139.07 | 140.99 | 138.43 | 140.07 | 1,627,406 | +1.43(+1.03%) |
Jul 12, 2024 | 137.93 | 138.91 | 135.64 | 138.64 | 1,810,123 | +1.72(+1.26%) |
Jul 11, 2024 | 133.90 | 137.31 | 132.78 | 136.92 | 1,900,213 | +2.95(+2.20%) |
Jul 10, 2024 | 132.50 | 134.88 | 132.40 | 133.97 | 2,052,300 | +1.16(+0.87%) |
Jul 09, 2024 | 133.02 | 135.31 | 132.01 | 132.81 | 2,594,491 | -3.14(-2.31%) |
Jul 08, 2024 | 137.61 | 139.21 | 135.84 | 135.95 | 1,646,355 | -2.45(-1.77%) |
Jul 05, 2024 | 140.16 | 140.50 | 137.49 | 138.40 | 1,605,459 | -1.97(-1.40%) |
Jul 03, 2024 | 140.23 | 140.87 | 139.06 | 140.37 | 1,081,570 | -0.10(-0.07%) |
Jul 02, 2024 | 141.78 | 143.04 | 139.82 | 140.47 | 2,622,102 | -0.46(-0.33%) |
Jul 01, 2024 | 141.71 | 142.65 | 139.70 | 140.93 | 1,422,906 | -0.24(-0.17%) |
Jun 28, 2024 | 140.70 | 142.19 | 139.22 | 141.17 | 10,211,533 | +1.77(+1.27%) |
Jun 27, 2024 | 140.59 | 140.60 | 138.62 | 139.40 | 1,847,280 | -0.38(-0.27%) |
Jun 26, 2024 | 140.09 | 140.62 | 137.61 | 139.78 | 1,517,678 | -0.46(-0.33%) |
Jun 25, 2024 | 138.36 | 140.54 | 137.45 | 140.24 | 1,935,014 | +1.69(+1.22%) |
Jun 24, 2024 | 137.03 | 139.55 | 137.02 | 138.55 | 1,918,508 | +0.46(+0.33%) |
Jun 21, 2024 | 138.74 | 139.18 | 137.19 | 138.09 | 6,473,726 | +0.13(+0.09%) |
Jun 20, 2024 | 135.85 | 139.62 | 135.79 | 137.96 | 2,739,759 | +2.11(+1.55%) |
Jun 18, 2024 | 137.85 | 138.56 | 135.33 | 135.85 | 2,588,768 | -1.44(-1.05%) |
Jun 17, 2024 | 136.46 | 137.69 | 136.01 | 137.29 | 1,790,835 | +0.53(+0.39%) |
Jun 14, 2024 | 137.50 | 137.89 | 136.17 | 136.76 | 2,107,761 | -0.91(-0.66%) |
Jun 13, 2024 | 136.09 | 138.26 | 134.06 | 137.67 | 3,486,334 | +1.66(+1.22%) |
Jun 12, 2024 | 139.45 | 139.67 | 134.86 | 136.01 | 2,217,524 | -2.28(-1.65%) |
Jun 11, 2024 | 136.94 | 138.33 | 135.47 | 138.29 | 1,692,496 | +0.17(+0.12%) |
Jun 10, 2024 | 137.90 | 139.10 | 136.90 | 138.12 | 1,861,528 | +0.05(+0.04%) |
Jun 07, 2024 | 137.86 | 139.36 | 136.60 | 138.07 | 1,687,295 | -0.30(-0.22%) |
Jun 06, 2024 | 137.10 | 138.53 | 136.49 | 138.37 | 1,567,519 | +0.98(+0.71%) |
Jun 05, 2024 | 137.55 | 138.03 | 136.12 | 137.39 | 2,190,246 | +0.40(+0.29%) |
Jun 04, 2024 | 137.22 | 139.17 | 136.25 | 136.99 | 3,146,799 | -1.94(-1.40%) |