Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 152.20 | 153.20 | 152.07 | 153.20 | 1,946,914 | +1.16(+0.76%) |
Aug 15, 2024 | 152.28 | 152.68 | 151.77 | 152.04 | 2,408,083 | +0.55(+0.36%) |
Aug 14, 2024 | 149.99 | 151.58 | 149.99 | 151.49 | 4,445,952 | +1.38(+0.92%) |
Aug 13, 2024 | 149.50 | 150.14 | 149.00 | 150.11 | 3,362,578 | +1.35(+0.91%) |
Aug 12, 2024 | 149.88 | 149.95 | 148.44 | 148.76 | 4,145,709 | -1.08(-0.72%) |
Aug 09, 2024 | 149.21 | 149.89 | 148.65 | 149.84 | 1,710,611 | +0.64(+0.43%) |
Aug 08, 2024 | 148.21 | 150.38 | 148.10 | 149.20 | 3,764,197 | +1.46(+0.99%) |
Aug 07, 2024 | 148.79 | 148.90 | 146.21 | 147.74 | 8,594,723 | -0.21(-0.14%) |
Aug 06, 2024 | 146.21 | 148.13 | 145.58 | 147.95 | 8,849,821 | -1.01(-0.68%) |
Aug 02, 2024 | 148.96 | 0 | -3.41(-2.24%) | |||
Aug 01, 2024 | 154.20 | 154.43 | 151.57 | 152.37 | 5,982,303 | -1.91(-1.24%) |
Jul 31, 2024 | 154.09 | 155.22 | 153.60 | 154.28 | 2,521,678 | +0.38(+0.25%) |
Jul 30, 2024 | 153.43 | 154.94 | 152.80 | 153.90 | 4,566,343 | +1.21(+0.79%) |
Jul 29, 2024 | 153.14 | 153.53 | 152.40 | 152.69 | 9,711,477 | -0.44(-0.29%) |
Jul 26, 2024 | 151.76 | 153.48 | 151.54 | 153.13 | 12,298,344 | +1.61(+1.06%) |
Jul 25, 2024 | 150.44 | 151.97 | 150.19 | 151.52 | 19,095,616 | -0.69(-0.45%) |
Jul 24, 2024 | 152.03 | 152.83 | 151.53 | 152.21 | 11,139,345 | -0.04(-0.03%) |
Jul 23, 2024 | 153.96 | 153.96 | 152.11 | 152.25 | 10,546,556 | -1.31(-0.85%) |
Jul 22, 2024 | 153.50 | 153.95 | 152.95 | 153.56 | 8,307,936 | +0.92(+0.60%) |
Jul 19, 2024 | 153.61 | 154.59 | 152.38 | 152.64 | 10,742,251 | -1.11(-0.72%) |
Jul 18, 2024 | 153.30 | 154.16 | 152.90 | 153.75 | 8,725,122 | +0.43(+0.28%) |
Jul 17, 2024 | 150.21 | 153.68 | 150.21 | 153.32 | 5,599,849 | +2.22(+1.47%) |
Jul 16, 2024 | 151.72 | 151.85 | 150.90 | 151.10 | 2,542,235 | -0.41(-0.27%) |
Jul 15, 2024 | 151.84 | 152.12 | 150.99 | 151.51 | 5,389,577 | -0.07(-0.05%) |
Jul 12, 2024 | 150.31 | 151.81 | 150.31 | 151.58 | 3,845,063 | +1.22(+0.81%) |
Jul 11, 2024 | 151.36 | 151.62 | 150.32 | 150.36 | 2,766,616 | -0.50(-0.33%) |
Jul 10, 2024 | 149.90 | 150.90 | 149.50 | 150.86 | 4,800,021 | +1.42(+0.95%) |
Jul 09, 2024 | 148.77 | 150.33 | 148.46 | 149.44 | 5,274,975 | +0.34(+0.23%) |
Jul 08, 2024 | 148.41 | 149.23 | 148.31 | 149.10 | 4,399,199 | +0.89(+0.60%) |
Jul 05, 2024 | 149.92 | 150.16 | 148.21 | 148.21 | 4,788,760 | -1.35(-0.90%) |
Jul 04, 2024 | 149.27 | 150.00 | 149.13 | 149.56 | 1,673,976 | +0.34(+0.23%) |
Jul 03, 2024 | 147.79 | 149.36 | 147.40 | 149.22 | 3,786,916 | +2.25(+1.53%) |
Jul 02, 2024 | 145.55 | 147.22 | 145.32 | 146.97 | 6,132,718 | +1.32(+0.91%) |
Jun 28, 2024 | 145.65 | 0 | +0.25(+0.17%) | |||
Jun 27, 2024 | 144.62 | 145.48 | 144.04 | 145.40 | 3,453,152 | +0.69(+0.48%) |
Jun 26, 2024 | 144.54 | 144.85 | 143.90 | 144.71 | 2,376,765 | -0.53(-0.36%) |
Jun 25, 2024 | 145.47 | 145.73 | 144.23 | 145.24 | 3,007,476 | +0.14(+0.10%) |
Jun 24, 2024 | 142.51 | 145.20 | 142.46 | 145.10 | 3,989,385 | +3.07(+2.16%) |
Jun 21, 2024 | 141.21 | 142.23 | 140.53 | 142.03 | 9,731,275 | +0.51(+0.36%) |
Jun 20, 2024 | 141.65 | 141.92 | 140.90 | 141.52 | 2,897,117 | -0.24(-0.17%) |
Jun 19, 2024 | 142.00 | 142.88 | 141.35 | 141.76 | 2,650,550 | -0.63(-0.44%) |
Jun 18, 2024 | 142.30 | 143.19 | 141.77 | 142.39 | 2,698,110 | +0.11(+0.08%) |
Jun 17, 2024 | 142.00 | 142.72 | 141.27 | 142.28 | 3,192,774 | -0.59(-0.41%) |
Jun 14, 2024 | 142.89 | 142.95 | 141.05 | 142.87 | 2,647,661 | -0.54(-0.38%) |
Jun 13, 2024 | 144.50 | 144.69 | 143.07 | 143.41 | 1,881,787 | -1.42(-0.98%) |
Jun 12, 2024 | 145.25 | 146.03 | 144.50 | 144.83 | 2,885,498 | -0.06(-0.04%) |
Jun 11, 2024 | 145.60 | 145.61 | 144.60 | 144.89 | 1,838,523 | -1.32(-0.90%) |
Jun 10, 2024 | 145.92 | 146.48 | 145.59 | 146.21 | 3,242,720 | -0.14(-0.10%) |
Jun 07, 2024 | 146.55 | 147.25 | 146.04 | 146.35 | 1,872,822 | -0.77(-0.52%) |
Jun 06, 2024 | 146.65 | 147.38 | 146.03 | 147.12 | 3,193,501 | +0.43(+0.29%) |
Jun 05, 2024 | 147.54 | 148.00 | 145.68 | 146.69 | 3,262,418 | -0.26(-0.18%) |
Jun 04, 2024 | 147.38 | 148.30 | 146.42 | 146.95 | 3,698,103 | -1.13(-0.76%) |