Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 146.02 | 146.23 | 143.83 | 145.62 | 117,443 | -0.02(-0.01%) |
Aug 12, 2024 | 147.23 | 147.23 | 145.30 | 145.64 | 86,195 | -1.43(-0.97%) |
Aug 09, 2024 | 146.56 | 147.20 | 145.37 | 147.07 | 99,690 | +0.98(+0.67%) |
Aug 08, 2024 | 146.42 | 147.69 | 145.50 | 146.09 | 115,348 | -0.46(-0.31%) |
Aug 07, 2024 | 146.11 | 148.43 | 146.11 | 146.55 | 97,036 | +1.48(+1.02%) |
Aug 06, 2024 | 146.12 | 147.55 | 145.04 | 145.07 | 96,378 | -0.56(-0.38%) |
Aug 05, 2024 | 147.45 | 147.46 | 144.34 | 145.63 | 177,297 | -4.04(-2.70%) |
Aug 02, 2024 | 147.61 | 149.71 | 146.93 | 149.67 | 158,729 | +0.64(+0.43%) |
Aug 01, 2024 | 151.47 | 151.47 | 148.00 | 149.03 | 132,931 | -1.56(-1.04%) |
Jul 31, 2024 | 150.13 | 151.47 | 148.51 | 150.59 | 256,341 | +0.26(+0.17%) |
Jul 30, 2024 | 148.18 | 150.82 | 148.18 | 150.33 | 161,798 | +3.11(+2.11%) |
Jul 29, 2024 | 147.20 | 148.44 | 146.71 | 147.22 | 126,823 | +0.25(+0.17%) |
Jul 26, 2024 | 143.75 | 147.05 | 143.09 | 146.97 | 192,867 | +4.17(+2.92%) |
Jul 25, 2024 | 142.24 | 143.99 | 141.56 | 142.80 | 216,528 | +1.13(+0.80%) |
Jul 24, 2024 | 143.50 | 144.06 | 141.64 | 141.67 | 235,938 | -2.02(-1.41%) |
Jul 23, 2024 | 144.38 | 145.75 | 142.24 | 143.69 | 393,231 | +4.12(+2.95%) |
Jul 22, 2024 | 139.18 | 140.25 | 138.50 | 139.57 | 233,589 | +0.18(+0.13%) |
Jul 19, 2024 | 143.98 | 143.98 | 138.72 | 139.39 | 289,328 | -3.62(-2.53%) |
Jul 18, 2024 | 142.65 | 144.78 | 142.65 | 143.01 | 219,179 | -0.14(-0.10%) |
Jul 17, 2024 | 142.63 | 144.17 | 142.29 | 143.15 | 197,937 | +0.63(+0.44%) |
Jul 16, 2024 | 142.47 | 144.01 | 142.19 | 142.52 | 197,052 | +0.60(+0.42%) |
Jul 15, 2024 | 141.14 | 142.84 | 140.79 | 141.92 | 162,286 | +1.49(+1.06%) |
Jul 12, 2024 | 139.86 | 141.25 | 138.69 | 140.43 | 143,507 | +1.18(+0.85%) |
Jul 11, 2024 | 139.61 | 140.72 | 139.01 | 139.25 | 157,174 | +0.41(+0.30%) |
Jul 10, 2024 | 137.11 | 138.93 | 137.00 | 138.84 | 116,683 | +1.77(+1.29%) |
Jul 09, 2024 | 138.56 | 139.18 | 137.05 | 137.07 | 173,031 | -1.77(-1.27%) |
Jul 08, 2024 | 139.17 | 140.75 | 138.78 | 138.84 | 79,218 | +0.81(+0.59%) |
Jul 05, 2024 | 137.65 | 138.51 | 137.12 | 138.03 | 228,651 | +0.08(+0.06%) |
Jul 03, 2024 | 140.66 | 141.89 | 137.28 | 137.95 | 87,651 | -3.14(-2.23%) |
Jul 02, 2024 | 139.62 | 141.43 | 139.51 | 141.09 | 124,521 | +0.56(+0.40%) |
Jul 01, 2024 | 141.70 | 141.81 | 139.89 | 140.53 | 137,623 | -0.16(-0.11%) |
Jun 28, 2024 | 140.27 | 140.92 | 139.05 | 140.69 | 331,031 | +0.53(+0.38%) |
Jun 27, 2024 | 138.83 | 140.42 | 137.83 | 140.16 | 140,595 | +1.41(+1.02%) |
Jun 26, 2024 | 140.31 | 140.49 | 138.03 | 138.75 | 96,873 | -2.32(-1.64%) |
Jun 25, 2024 | 142.39 | 142.50 | 140.71 | 141.07 | 117,780 | -1.23(-0.86%) |
Jun 24, 2024 | 141.69 | 143.84 | 141.69 | 142.30 | 117,430 | +1.00(+0.71%) |
Jun 21, 2024 | 143.32 | 143.32 | 140.78 | 141.30 | 398,934 | -1.14(-0.80%) |
Jun 20, 2024 | 141.68 | 143.12 | 141.64 | 142.44 | 120,877 | +0.89(+0.63%) |
Jun 18, 2024 | 141.77 | 143.32 | 140.82 | 141.55 | 143,840 | +0.04(+0.03%) |
Jun 17, 2024 | 139.48 | 141.81 | 139.01 | 141.51 | 78,475 | +1.87(+1.34%) |
Jun 14, 2024 | 138.45 | 139.72 | 138.45 | 139.64 | 104,710 | -0.47(-0.34%) |
Jun 13, 2024 | 140.53 | 140.67 | 139.61 | 140.11 | 70,707 | -0.42(-0.30%) |
Jun 12, 2024 | 140.78 | 141.45 | 139.89 | 140.53 | 72,057 | +0.15(+0.11%) |
Jun 11, 2024 | 140.66 | 140.79 | 139.19 | 140.38 | 119,070 | -0.76(-0.54%) |
Jun 10, 2024 | 141.16 | 141.48 | 140.17 | 141.14 | 87,957 | -1.15(-0.81%) |
Jun 07, 2024 | 142.49 | 143.54 | 141.92 | 142.29 | 93,743 | +0.19(+0.13%) |
Jun 06, 2024 | 141.40 | 142.97 | 141.01 | 142.10 | 98,815 | -0.01(-0.01%) |
Jun 05, 2024 | 143.54 | 143.54 | 141.07 | 142.11 | 104,771 | -0.89(-0.62%) |
Jun 04, 2024 | 142.85 | 143.75 | 141.69 | 143.00 | 107,227 | -0.20(-0.14%) |