Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 138.40 | 139.91 | 138.32 | 139.31 | 1,830,745 | -0.58(-0.41%) |
Aug 15, 2024 | 137.87 | 140.42 | 137.87 | 139.89 | 2,598,214 | +2.48(+1.80%) |
Aug 14, 2024 | 137.21 | 137.90 | 136.40 | 137.41 | 1,686,698 | +0.54(+0.39%) |
Aug 13, 2024 | 136.97 | 137.23 | 135.98 | 136.87 | 3,668,645 | -1.42(-1.03%) |
Aug 12, 2024 | 137.28 | 138.75 | 137.25 | 138.29 | 2,810,942 | +1.85(+1.36%) |
Aug 09, 2024 | 136.38 | 137.11 | 135.24 | 136.44 | 1,766,237 | +0.05(+0.04%) |
Aug 08, 2024 | 133.71 | 136.91 | 133.36 | 136.39 | 2,731,855 | +4.01(+3.03%) |
Aug 07, 2024 | 134.17 | 135.17 | 132.30 | 132.38 | 2,981,339 | +0.91(+0.69%) |
Aug 06, 2024 | 131.29 | 133.38 | 130.37 | 131.47 | 4,062,338 | +0.47(+0.36%) |
Aug 05, 2024 | 130.16 | 132.27 | 127.75 | 131.00 | 5,534,494 | -3.75(-2.78%) |
Aug 02, 2024 | 139.72 | 140.13 | 133.46 | 134.75 | 5,950,969 | -7.25(-5.11%) |
Aug 01, 2024 | 146.72 | 147.50 | 140.75 | 142.00 | 4,970,717 | -4.39(-3.00%) |
Jul 31, 2024 | 147.75 | 148.60 | 146.31 | 146.39 | 3,467,390 | +1.19(+0.82%) |
Jul 30, 2024 | 142.98 | 145.63 | 142.98 | 145.20 | 2,409,095 | +1.86(+1.30%) |
Jul 29, 2024 | 145.21 | 145.75 | 142.17 | 143.34 | 3,685,237 | -1.81(-1.25%) |
Jul 26, 2024 | 144.74 | 145.48 | 143.06 | 145.15 | 2,084,094 | +0.76(+0.53%) |
Jul 25, 2024 | 142.82 | 145.38 | 141.94 | 144.39 | 2,918,988 | +1.81(+1.27%) |
Jul 24, 2024 | 144.43 | 145.35 | 142.42 | 142.58 | 3,004,166 | -0.99(-0.69%) |
Jul 23, 2024 | 144.89 | 145.35 | 143.04 | 143.57 | 3,490,072 | -2.19(-1.50%) |
Jul 22, 2024 | 146.20 | 146.68 | 144.52 | 145.76 | 2,720,803 | -0.72(-0.49%) |
Jul 19, 2024 | 147.18 | 147.51 | 145.65 | 146.48 | 3,355,351 | -1.05(-0.71%) |
Jul 18, 2024 | 148.59 | 149.42 | 147.12 | 147.53 | 2,363,414 | -0.72(-0.49%) |
Jul 17, 2024 | 149.00 | 151.47 | 147.85 | 148.25 | 3,672,563 | -0.11(-0.07%) |
Jul 16, 2024 | 147.72 | 148.66 | 146.74 | 148.36 | 2,870,985 | +0.19(+0.13%) |
Jul 15, 2024 | 146.78 | 149.31 | 146.16 | 148.17 | 4,376,150 | +2.17(+1.49%) |
Jul 12, 2024 | 147.05 | 147.27 | 145.09 | 146.00 | 2,539,491 | +0.27(+0.19%) |
Jul 11, 2024 | 143.68 | 146.18 | 142.87 | 145.73 | 2,347,785 | +2.44(+1.70%) |
Jul 10, 2024 | 142.72 | 143.36 | 142.16 | 143.29 | 2,046,334 | +0.65(+0.46%) |
Jul 09, 2024 | 142.49 | 144.44 | 141.88 | 142.64 | 2,354,335 | -1.31(-0.91%) |
Jul 08, 2024 | 143.43 | 144.81 | 143.20 | 143.95 | 2,135,718 | -0.02(-0.01%) |
Jul 05, 2024 | 147.71 | 147.71 | 143.41 | 143.97 | 2,813,156 | -3.70(-2.51%) |
Jul 03, 2024 | 146.88 | 148.42 | 146.35 | 147.67 | 1,416,911 | +1.24(+0.85%) |
Jul 02, 2024 | 147.11 | 148.11 | 145.42 | 146.43 | 2,416,597 | +0.56(+0.38%) |
Jul 01, 2024 | 146.60 | 147.08 | 144.39 | 145.87 | 2,062,541 | +0.40(+0.27%) |
Jun 28, 2024 | 146.75 | 147.11 | 145.07 | 145.47 | 2,497,538 | +0.26(+0.18%) |
Jun 27, 2024 | 146.07 | 146.07 | 144.40 | 145.21 | 1,427,842 | +0.03(+0.02%) |
Jun 26, 2024 | 146.83 | 146.83 | 144.17 | 145.18 | 2,020,641 | -1.39(-0.95%) |
Jun 25, 2024 | 146.56 | 146.73 | 144.92 | 146.57 | 2,185,762 | -0.21(-0.14%) |
Jun 24, 2024 | 142.73 | 147.50 | 142.73 | 146.78 | 2,906,297 | +4.18(+2.93%) |
Jun 21, 2024 | 143.62 | 144.21 | 142.12 | 142.60 | 2,860,824 | -1.11(-0.78%) |
Jun 20, 2024 | 142.33 | 144.38 | 141.67 | 143.72 | 2,573,783 | +1.59(+1.12%) |
Jun 18, 2024 | 142.44 | 143.58 | 141.90 | 142.13 | 2,484,553 | +0.19(+0.13%) |
Jun 17, 2024 | 141.69 | 142.39 | 140.41 | 141.94 | 3,106,280 | -0.03(-0.02%) |
Jun 14, 2024 | 144.21 | 144.22 | 141.48 | 141.97 | 2,548,596 | -2.44(-1.69%) |
Jun 13, 2024 | 146.17 | 146.52 | 142.94 | 144.40 | 3,193,099 | -2.27(-1.55%) |
Jun 12, 2024 | 149.93 | 150.38 | 146.11 | 146.67 | 2,883,268 | -1.80(-1.21%) |
Jun 11, 2024 | 147.32 | 148.62 | 145.79 | 148.47 | 2,010,925 | +0.48(+0.32%) |
Jun 10, 2024 | 145.36 | 148.57 | 145.18 | 147.99 | 3,159,465 | +3.09(+2.14%) |
Jun 07, 2024 | 144.92 | 146.20 | 143.87 | 144.90 | 2,124,058 | -0.88(-0.60%) |
Jun 06, 2024 | 145.01 | 145.93 | 144.50 | 145.78 | 1,804,580 | +0.73(+0.50%) |
Jun 05, 2024 | 145.24 | 145.70 | 144.19 | 145.05 | 2,478,500 | +0.49(+0.34%) |
Jun 04, 2024 | 145.15 | 145.35 | 143.16 | 144.56 | 4,948,866 | -2.26(-1.54%) |