Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 133.25 | 136.59 | 132.22 | 135.41 | 1,409,437 | +3.68(+2.79%) |
Aug 20, 2024 | 132.68 | 134.54 | 130.12 | 131.73 | 1,672,096 | -2.25(-1.68%) |
Aug 19, 2024 | 132.36 | 134.15 | 130.29 | 133.98 | 1,347,849 | +0.86(+0.65%) |
Aug 16, 2024 | 131.40 | 133.49 | 129.54 | 133.12 | 1,338,233 | +1.39(+1.06%) |
Aug 15, 2024 | 129.16 | 132.45 | 127.85 | 131.73 | 2,169,436 | +6.48(+5.17%) |
Aug 14, 2024 | 127.53 | 128.35 | 123.51 | 125.25 | 1,323,678 | -1.83(-1.44%) |
Aug 13, 2024 | 123.64 | 127.40 | 122.92 | 127.08 | 1,730,422 | +4.76(+3.89%) |
Aug 12, 2024 | 122.65 | 123.83 | 120.49 | 122.32 | 989,525 | +0.60(+0.49%) |
Aug 09, 2024 | 121.73 | 123.24 | 120.01 | 121.72 | 1,188,986 | -1.16(-0.94%) |
Aug 08, 2024 | 118.31 | 123.08 | 115.32 | 122.88 | 2,255,250 | +8.63(+7.55%) |
Aug 07, 2024 | 121.99 | 123.18 | 113.50 | 114.25 | 2,599,885 | -4.07(-3.44%) |
Aug 06, 2024 | 117.09 | 122.20 | 116.33 | 118.32 | 1,623,798 | +1.93(+1.66%) |
Aug 05, 2024 | 111.16 | 119.62 | 109.15 | 116.39 | 2,725,961 | -0.88(-0.75%) |
Aug 02, 2024 | 119.75 | 120.00 | 115.72 | 117.27 | 3,523,616 | -4.47(-3.67%) |
Aug 01, 2024 | 128.77 | 131.62 | 119.65 | 121.74 | 3,950,893 | -9.42(-7.18%) |
Jul 31, 2024 | 126.75 | 131.58 | 125.93 | 131.16 | 4,440,780 | +9.82(+8.09%) |
Jul 30, 2024 | 128.59 | 128.70 | 120.10 | 121.34 | 2,812,441 | -6.59(-5.15%) |
Jul 29, 2024 | 128.37 | 130.27 | 127.14 | 127.93 | 1,744,244 | +1.47(+1.16%) |
Jul 26, 2024 | 125.16 | 126.59 | 123.03 | 126.46 | 2,617,182 | +2.12(+1.71%) |
Jul 25, 2024 | 128.44 | 129.97 | 120.35 | 124.33 | 6,538,920 | -19.20(-13.38%) |
Jul 24, 2024 | 149.62 | 150.70 | 143.18 | 143.54 | 3,142,779 | -8.73(-5.73%) |
Jul 23, 2024 | 151.84 | 154.14 | 151.56 | 152.27 | 1,309,075 | -2.19(-1.42%) |
Jul 22, 2024 | 151.00 | 155.18 | 149.10 | 154.46 | 2,251,861 | +8.04(+5.49%) |
Jul 19, 2024 | 149.02 | 150.28 | 146.00 | 146.42 | 2,001,006 | -3.10(-2.07%) |
Jul 18, 2024 | 151.83 | 153.53 | 147.14 | 149.52 | 2,945,704 | -2.83(-1.86%) |
Jul 17, 2024 | 158.65 | 159.68 | 152.16 | 152.35 | 3,141,766 | -10.65(-6.53%) |
Jul 16, 2024 | 161.21 | 163.21 | 158.97 | 163.00 | 1,472,039 | +3.51(+2.20%) |
Jul 15, 2024 | 157.18 | 161.15 | 157.08 | 159.49 | 2,113,509 | +3.16(+2.02%) |
Jul 12, 2024 | 155.98 | 158.86 | 154.56 | 156.33 | 1,907,461 | +1.53(+0.99%) |
Jul 11, 2024 | 161.22 | 161.22 | 154.47 | 154.80 | 2,082,622 | -4.33(-2.72%) |
Jul 10, 2024 | 154.36 | 159.61 | 153.82 | 159.13 | 1,783,122 | +5.65(+3.68%) |
Jul 09, 2024 | 154.64 | 156.11 | 153.10 | 153.48 | 1,223,307 | -0.69(-0.45%) |
Jul 08, 2024 | 152.16 | 154.90 | 151.82 | 154.17 | 1,518,956 | +2.97(+1.96%) |
Jul 05, 2024 | 152.67 | 152.67 | 149.90 | 151.20 | 929,893 | -0.50(-0.33%) |
Jul 03, 2024 | 150.00 | 152.67 | 148.84 | 151.70 | 990,175 | +2.10(+1.40%) |
Jul 02, 2024 | 147.00 | 150.74 | 145.43 | 149.60 | 1,203,682 | +1.83(+1.24%) |
Jul 01, 2024 | 148.00 | 148.77 | 145.45 | 147.77 | 1,159,663 | -0.52(-0.35%) |
Jun 28, 2024 | 148.85 | 151.52 | 146.37 | 148.29 | 2,826,338 | +0.72(+0.49%) |
Jun 27, 2024 | 147.00 | 148.25 | 145.83 | 147.57 | 1,365,440 | +0.70(+0.48%) |
Jun 26, 2024 | 147.27 | 148.00 | 144.77 | 146.87 | 1,343,430 | -0.70(-0.47%) |
Jun 25, 2024 | 145.81 | 148.01 | 144.28 | 147.57 | 2,016,767 | +2.04(+1.40%) |
Jun 24, 2024 | 146.73 | 148.90 | 145.27 | 145.53 | 1,785,669 | -2.92(-1.97%) |
Jun 21, 2024 | 147.60 | 149.54 | 146.27 | 148.45 | 6,179,462 | +0.50(+0.34%) |
Jun 20, 2024 | 150.52 | 150.84 | 146.18 | 147.95 | 3,293,028 | -3.80(-2.50%) |
Jun 18, 2024 | 147.31 | 151.95 | 146.98 | 151.75 | 2,893,408 | +7.01(+4.84%) |
Jun 17, 2024 | 144.57 | 144.99 | 141.50 | 144.74 | 2,451,965 | -0.32(-0.22%) |
Jun 14, 2024 | 144.88 | 146.51 | 144.69 | 145.06 | 1,060,212 | -2.58(-1.75%) |
Jun 13, 2024 | 145.44 | 148.06 | 144.86 | 147.64 | 1,282,594 | -1.22(-0.82%) |
Jun 12, 2024 | 147.48 | 152.23 | 147.10 | 148.86 | 2,573,345 | +4.41(+3.05%) |
Jun 11, 2024 | 142.01 | 144.56 | 141.21 | 144.45 | 1,238,690 | +1.37(+0.96%) |
Jun 10, 2024 | 139.30 | 144.17 | 139.30 | 143.08 | 1,467,708 | +2.18(+1.55%) |
Jun 07, 2024 | 142.82 | 144.43 | 139.43 | 140.90 | 1,253,150 | -2.33(-1.63%) |
Jun 06, 2024 | 144.26 | 144.71 | 142.81 | 143.23 | 1,319,087 | -2.16(-1.49%) |
Jun 05, 2024 | 142.00 | 145.54 | 141.06 | 145.39 | 2,182,744 | +5.77(+4.13%) |
Jun 04, 2024 | 140.35 | 141.78 | 138.57 | 139.62 | 2,583,465 | -1.40(-0.99%) |