Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 171.16 | 175.73 | 166.46 | 167.06 | 571,241 | -3.22(-1.89%) |
Aug 16, 2024 | 169.30 | 173.41 | 168.43 | 170.28 | 1,334,461 | +0.33(+0.19%) |
Aug 15, 2024 | 165.00 | 172.31 | 164.35 | 169.95 | 772,670 | +6.87(+4.21%) |
Aug 14, 2024 | 162.88 | 166.02 | 160.82 | 163.08 | 387,137 | +1.09(+0.67%) |
Aug 13, 2024 | 164.24 | 167.89 | 160.68 | 161.99 | 561,763 | -1.04(-0.64%) |
Aug 12, 2024 | 163.50 | 167.00 | 159.63 | 163.03 | 840,983 | +0.14(+0.09%) |
Aug 09, 2024 | 161.85 | 166.72 | 160.44 | 162.89 | 743,332 | +1.04(+0.64%) |
Aug 08, 2024 | 148.48 | 161.97 | 148.39 | 161.85 | 1,003,269 | +16.00(+10.97%) |
Aug 07, 2024 | 157.24 | 157.38 | 145.63 | 145.85 | 1,312,120 | -10.25(-6.57%) |
Aug 06, 2024 | 151.81 | 162.75 | 147.17 | 156.10 | 1,251,647 | +7.65(+5.15%) |
Aug 05, 2024 | 139.15 | 157.04 | 137.57 | 148.45 | 1,121,370 | -1.65(-1.10%) |
Aug 02, 2024 | 147.40 | 154.20 | 146.34 | 150.10 | 1,151,964 | -1.41(-0.93%) |
Aug 01, 2024 | 164.84 | 171.98 | 150.68 | 151.51 | 3,002,547 | +9.25(+6.50%) |
Jul 31, 2024 | 140.60 | 143.33 | 137.24 | 142.26 | 1,121,030 | +3.83(+2.77%) |
Jul 30, 2024 | 139.91 | 143.12 | 136.01 | 138.43 | 679,722 | -0.57(-0.41%) |
Jul 29, 2024 | 142.22 | 142.41 | 137.78 | 139.00 | 641,266 | -1.49(-1.06%) |
Jul 26, 2024 | 149.47 | 149.47 | 137.71 | 140.49 | 784,334 | -5.50(-3.77%) |
Jul 25, 2024 | 148.94 | 150.82 | 143.29 | 145.99 | 470,787 | -3.20(-2.14%) |
Jul 24, 2024 | 153.53 | 156.05 | 148.78 | 149.19 | 547,988 | -6.19(-3.98%) |
Jul 23, 2024 | 148.63 | 155.74 | 147.45 | 155.38 | 532,451 | +6.21(+4.16%) |
Jul 22, 2024 | 148.41 | 150.00 | 145.17 | 149.17 | 417,208 | +1.97(+1.34%) |
Jul 19, 2024 | 144.68 | 148.43 | 143.48 | 147.20 | 296,006 | +2.80(+1.94%) |
Jul 18, 2024 | 149.03 | 154.00 | 141.19 | 144.40 | 640,571 | -4.83(-3.24%) |
Jul 17, 2024 | 148.51 | 153.52 | 146.39 | 149.23 | 571,436 | -2.58(-1.70%) |
Jul 16, 2024 | 145.85 | 151.83 | 144.46 | 151.81 | 618,536 | +7.46(+5.17%) |
Jul 15, 2024 | 144.31 | 148.00 | 142.86 | 144.35 | 660,723 | +2.16(+1.52%) |
Jul 12, 2024 | 143.69 | 147.37 | 141.48 | 142.19 | 591,501 | -1.74(-1.21%) |
Jul 11, 2024 | 140.05 | 144.33 | 134.17 | 143.93 | 762,090 | +5.40(+3.90%) |
Jul 10, 2024 | 148.30 | 148.30 | 137.33 | 138.53 | 817,383 | -9.25(-6.26%) |
Jul 09, 2024 | 150.49 | 151.96 | 145.21 | 147.78 | 593,675 | -1.42(-0.95%) |
Jul 08, 2024 | 153.20 | 154.75 | 148.61 | 149.20 | 533,430 | -3.15(-2.07%) |
Jul 05, 2024 | 150.51 | 152.47 | 149.17 | 152.35 | 364,941 | +2.82(+1.89%) |
Jul 03, 2024 | 148.50 | 150.78 | 147.90 | 149.53 | 317,588 | +0.56(+0.38%) |
Jul 02, 2024 | 148.63 | 150.95 | 147.00 | 148.97 | 545,435 | -1.22(-0.81%) |
Jul 01, 2024 | 150.91 | 154.14 | 148.88 | 150.19 | 603,992 | -0.43(-0.29%) |
Jun 28, 2024 | 148.05 | 152.32 | 146.25 | 150.62 | 1,357,631 | +2.80(+1.89%) |
Jun 27, 2024 | 144.50 | 148.48 | 143.42 | 147.82 | 466,386 | +3.16(+2.18%) |
Jun 26, 2024 | 145.23 | 147.68 | 142.88 | 144.66 | 452,697 | -1.32(-0.90%) |
Jun 25, 2024 | 141.00 | 146.87 | 138.46 | 145.98 | 733,840 | +5.47(+3.89%) |
Jun 24, 2024 | 138.06 | 141.31 | 136.20 | 140.51 | 522,080 | +1.47(+1.06%) |
Jun 21, 2024 | 143.74 | 143.77 | 136.51 | 139.04 | 1,148,280 | -4.96(-3.44%) |
Jun 20, 2024 | 147.51 | 148.35 | 138.00 | 144.00 | 981,915 | -1.96(-1.34%) |
Jun 18, 2024 | 141.24 | 148.44 | 141.00 | 145.96 | 724,165 | +2.89(+2.02%) |
Jun 17, 2024 | 141.30 | 149.10 | 141.00 | 143.07 | 925,265 | +1.06(+0.75%) |
Jun 14, 2024 | 141.61 | 144.73 | 139.78 | 142.01 | 565,171 | -1.39(-0.97%) |
Jun 13, 2024 | 142.27 | 145.75 | 140.02 | 143.40 | 520,522 | +1.52(+1.07%) |
Jun 12, 2024 | 143.10 | 143.77 | 135.29 | 141.88 | 795,973 | +2.85(+2.05%) |
Jun 11, 2024 | 143.12 | 146.12 | 137.81 | 139.03 | 689,625 | -5.64(-3.90%) |
Jun 10, 2024 | 135.21 | 145.92 | 135.00 | 144.67 | 885,428 | +7.49(+5.46%) |
Jun 07, 2024 | 136.36 | 140.39 | 134.18 | 137.18 | 671,274 | +4.16(+3.13%) |
Jun 06, 2024 | 135.21 | 139.96 | 133.01 | 133.02 | 501,399 | -2.07(-1.53%) |
Jun 05, 2024 | 136.23 | 139.98 | 134.67 | 135.09 | 782,654 | +0.61(+0.45%) |
Jun 04, 2024 | 135.74 | 136.34 | 131.98 | 134.48 | 534,880 | +0.85(+0.64%) |