Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 147.48 | 147.93 | 146.20 | 147.86 | 15,389 | +0.73(+0.50%) |
Aug 29, 2024 | 147.36 | 147.92 | 146.00 | 147.13 | 12,647 | +0.86(+0.59%) |
Aug 28, 2024 | 145.94 | 146.95 | 145.35 | 146.27 | 8,391 | -0.32(-0.22%) |
Aug 27, 2024 | 147.06 | 147.06 | 146.21 | 146.59 | 15,562 | -1.49(-1.01%) |
Aug 26, 2024 | 148.88 | 149.31 | 147.81 | 148.08 | 31,862 | +0.41(+0.28%) |
Aug 23, 2024 | 144.00 | 148.33 | 143.91 | 147.67 | 31,502 | +4.95(+3.47%) |
Aug 22, 2024 | 143.57 | 144.13 | 142.58 | 142.72 | 23,055 | -1.06(-0.74%) |
Aug 21, 2024 | 143.19 | 143.78 | 142.43 | 143.78 | 31,459 | +1.58(+1.11%) |
Aug 20, 2024 | 144.16 | 144.16 | 141.96 | 142.20 | 9,632 | -1.77(-1.23%) |
Aug 19, 2024 | 142.49 | 143.97 | 142.49 | 143.97 | 21,736 | +1.65(+1.16%) |
Aug 16, 2024 | 141.23 | 143.32 | 141.23 | 142.32 | 20,886 | +0.68(+0.48%) |
Aug 15, 2024 | 140.50 | 142.50 | 140.44 | 141.64 | 32,776 | +3.46(+2.50%) |
Aug 14, 2024 | 139.47 | 139.47 | 137.69 | 138.18 | 16,687 | -0.77(-0.55%) |
Aug 13, 2024 | 136.97 | 139.34 | 136.96 | 138.95 | 20,711 | +2.07(+1.51%) |
Aug 12, 2024 | 138.67 | 138.67 | 136.53 | 136.88 | 20,145 | -1.42(-1.03%) |
Aug 09, 2024 | 139.10 | 139.10 | 137.42 | 138.30 | 25,963 | -0.85(-0.61%) |
Aug 08, 2024 | 137.55 | 139.15 | 137.50 | 139.15 | 20,460 | +2.77(+2.03%) |
Aug 07, 2024 | 140.23 | 140.33 | 136.12 | 136.38 | 47,929 | -1.14(-0.83%) |
Aug 06, 2024 | 137.00 | 138.97 | 135.44 | 137.52 | 62,810 | +1.47(+1.08%) |
Aug 05, 2024 | 133.46 | 137.65 | 133.17 | 136.05 | 145,421 | -4.97(-3.52%) |
Aug 02, 2024 | 141.68 | 142.67 | 140.00 | 141.02 | 81,002 | -4.92(-3.37%) |
Aug 01, 2024 | 150.85 | 151.40 | 145.15 | 145.94 | 80,353 | -4.86(-3.22%) |
Jul 31, 2024 | 150.69 | 154.13 | 149.80 | 150.80 | 84,460 | +0.41(+0.27%) |
Jul 30, 2024 | 149.55 | 150.60 | 149.19 | 150.39 | 35,718 | +1.20(+0.80%) |
Jul 29, 2024 | 151.61 | 151.61 | 148.68 | 149.19 | 59,645 | -1.77(-1.17%) |
Jul 26, 2024 | 150.72 | 151.44 | 149.26 | 150.96 | 72,131 | +2.46(+1.66%) |
Jul 25, 2024 | 146.90 | 150.71 | 146.53 | 148.50 | 60,556 | +2.25(+1.54%) |
Jul 24, 2024 | 147.95 | 149.84 | 146.25 | 146.25 | 46,781 | -2.96(-1.98%) |
Jul 23, 2024 | 146.71 | 149.82 | 146.25 | 149.21 | 64,330 | +1.89(+1.28%) |
Jul 22, 2024 | 146.09 | 147.64 | 143.93 | 147.32 | 38,436 | +2.29(+1.58%) |
Jul 19, 2024 | 145.38 | 146.41 | 144.63 | 145.03 | 36,327 | -0.97(-0.66%) |
Jul 18, 2024 | 148.25 | 150.09 | 145.43 | 146.00 | 67,567 | -2.83(-1.90%) |
Jul 17, 2024 | 148.65 | 150.77 | 147.50 | 148.83 | 83,114 | -0.10(-0.07%) |
Jul 16, 2024 | 144.87 | 149.06 | 144.71 | 148.93 | 78,343 | +5.34(+3.72%) |
Jul 15, 2024 | 141.67 | 144.36 | 141.63 | 143.59 | 38,290 | +2.72(+1.93%) |
Jul 12, 2024 | 141.53 | 142.23 | 140.85 | 140.87 | 27,949 | +1.14(+0.82%) |
Jul 11, 2024 | 136.63 | 139.99 | 136.63 | 139.73 | 19,123 | +5.48(+4.08%) |
Jul 10, 2024 | 133.23 | 134.43 | 132.95 | 134.25 | 13,477 | +1.70(+1.28%) |
Jul 09, 2024 | 132.92 | 132.98 | 131.99 | 132.55 | 11,704 | -0.46(-0.35%) |
Jul 08, 2024 | 132.91 | 133.93 | 132.82 | 133.01 | 21,170 | +0.95(+0.72%) |
Jul 05, 2024 | 132.81 | 133.21 | 131.91 | 132.06 | 21,706 | -1.33(-1.00%) |
Jul 03, 2024 | 133.67 | 134.36 | 133.33 | 133.39 | 12,296 | -0.17(-0.13%) |
Jul 02, 2024 | 132.88 | 133.56 | 132.88 | 133.56 | 16,886 | +0.64(+0.48%) |