Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 123.50 | 127.17 | 122.20 | 126.40 | 325,844 | +2.87(+2.32%) |
Aug 15, 2024 | 123.67 | 125.05 | 122.60 | 123.53 | 355,152 | +2.71(+2.24%) |
Aug 14, 2024 | 129.07 | 129.55 | 120.52 | 120.82 | 676,102 | -7.71(-6.00%) |
Aug 13, 2024 | 129.40 | 130.17 | 126.82 | 128.53 | 420,450 | -0.84(-0.65%) |
Aug 12, 2024 | 131.78 | 131.81 | 128.68 | 129.37 | 234,143 | -1.96(-1.49%) |
Aug 09, 2024 | 131.91 | 133.07 | 130.34 | 131.33 | 325,579 | +0.34(+0.26%) |
Aug 08, 2024 | 133.27 | 134.00 | 129.99 | 130.99 | 323,966 | +0.50(+0.38%) |
Aug 07, 2024 | 133.00 | 133.55 | 129.93 | 130.49 | 274,189 | +0.10(+0.08%) |
Aug 06, 2024 | 130.64 | 133.38 | 130.27 | 130.39 | 291,940 | -0.35(-0.27%) |
Aug 05, 2024 | 128.70 | 133.04 | 126.49 | 130.74 | 379,056 | -4.47(-3.31%) |
Aug 02, 2024 | 137.50 | 137.52 | 132.92 | 135.21 | 396,135 | -6.50(-4.59%) |
Aug 01, 2024 | 147.55 | 147.55 | 138.73 | 141.71 | 378,431 | -4.84(-3.30%) |
Jul 31, 2024 | 142.92 | 148.51 | 142.48 | 146.55 | 485,906 | +4.97(+3.51%) |
Jul 30, 2024 | 142.26 | 142.68 | 139.36 | 141.58 | 343,360 | -0.59(-0.41%) |
Jul 29, 2024 | 142.09 | 143.52 | 139.11 | 142.17 | 278,926 | -0.25(-0.18%) |
Jul 26, 2024 | 142.69 | 143.77 | 138.51 | 142.42 | 494,922 | +1.38(+0.98%) |
Jul 25, 2024 | 145.19 | 146.00 | 132.18 | 141.04 | 837,173 | -5.61(-3.83%) |
Jul 24, 2024 | 147.75 | 149.70 | 145.69 | 146.65 | 532,102 | -1.35(-0.91%) |
Jul 23, 2024 | 147.87 | 149.38 | 146.02 | 148.00 | 378,170 | -2.11(-1.41%) |
Jul 22, 2024 | 150.94 | 151.19 | 148.03 | 150.11 | 293,407 | -1.75(-1.15%) |
Jul 19, 2024 | 153.02 | 153.08 | 150.75 | 151.86 | 282,696 | -3.18(-2.05%) |
Jul 18, 2024 | 157.76 | 157.92 | 153.44 | 155.04 | 277,395 | -3.21(-2.03%) |
Jul 17, 2024 | 161.85 | 165.15 | 157.55 | 158.25 | 366,264 | -3.41(-2.11%) |
Jul 16, 2024 | 161.67 | 162.66 | 155.83 | 161.66 | 303,028 | -1.04(-0.64%) |
Jul 15, 2024 | 160.87 | 165.78 | 159.50 | 162.70 | 289,461 | +0.96(+0.59%) |
Jul 12, 2024 | 161.06 | 163.75 | 158.50 | 161.74 | 226,204 | +2.49(+1.56%) |
Jul 11, 2024 | 159.13 | 159.61 | 156.49 | 159.25 | 241,145 | +2.65(+1.69%) |
Jul 10, 2024 | 161.68 | 161.68 | 155.24 | 156.60 | 294,084 | -4.68(-2.90%) |
Jul 09, 2024 | 164.00 | 164.56 | 161.21 | 161.28 | 201,799 | -3.00(-1.83%) |
Jul 08, 2024 | 164.44 | 167.41 | 163.04 | 164.28 | 203,556 | +0.08(+0.05%) |
Jul 05, 2024 | 166.81 | 166.96 | 162.23 | 164.20 | 237,301 | -2.64(-1.58%) |
Jul 03, 2024 | 169.60 | 172.60 | 165.88 | 166.84 | 282,770 | -0.76(-0.45%) |
Jul 02, 2024 | 168.62 | 170.00 | 164.52 | 167.60 | 319,936 | -1.05(-0.62%) |
Jul 01, 2024 | 159.80 | 169.89 | 159.36 | 168.65 | 775,263 | +16.42(+10.79%) |
Jun 28, 2024 | 152.21 | 156.50 | 151.13 | 152.23 | 299,706 | +3.31(+2.22%) |
Jun 27, 2024 | 150.73 | 152.10 | 148.44 | 148.92 | 234,033 | -1.84(-1.22%) |
Jun 26, 2024 | 146.79 | 150.98 | 146.79 | 150.76 | 401,963 | +3.94(+2.68%) |
Jun 25, 2024 | 150.41 | 150.41 | 146.00 | 146.82 | 336,960 | -3.84(-2.55%) |
Jun 24, 2024 | 149.64 | 152.87 | 147.32 | 150.66 | 607,017 | +1.61(+1.08%) |
Jun 21, 2024 | 155.98 | 156.44 | 146.75 | 149.05 | 859,681 | -7.91(-5.04%) |
Jun 20, 2024 | 156.26 | 158.84 | 154.62 | 156.96 | 229,413 | +0.40(+0.26%) |
Jun 18, 2024 | 154.13 | 157.40 | 154.01 | 156.56 | 156,905 | +2.20(+1.43%) |
Jun 17, 2024 | 156.87 | 158.13 | 152.10 | 154.36 | 204,685 | -2.19(-1.40%) |
Jun 14, 2024 | 156.43 | 157.86 | 155.57 | 156.55 | 162,700 | -1.38(-0.87%) |
Jun 13, 2024 | 158.00 | 159.29 | 155.80 | 157.93 | 164,531 | -0.73(-0.46%) |
Jun 12, 2024 | 162.23 | 163.38 | 157.59 | 158.66 | 217,682 | -0.35(-0.22%) |
Jun 11, 2024 | 162.91 | 164.61 | 158.69 | 159.01 | 212,578 | -5.72(-3.47%) |
Jun 10, 2024 | 164.54 | 164.90 | 159.35 | 164.73 | 160,834 | -0.41(-0.25%) |
Jun 07, 2024 | 167.49 | 167.49 | 162.74 | 165.14 | 233,153 | -4.27(-2.52%) |
Jun 06, 2024 | 168.50 | 170.58 | 166.04 | 169.41 | 197,899 | +1.34(+0.80%) |
Jun 05, 2024 | 163.96 | 169.07 | 163.47 | 168.07 | 325,004 | +3.64(+2.21%) |
Jun 04, 2024 | 178.00 | 178.99 | 161.57 | 164.43 | 570,957 | -15.47(-8.60%) |