Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 157.09 | 160.64 | 156.58 | 160.31 | 742,594 | +2.37(+1.50%) |
Aug 26, 2024 | 158.52 | 158.52 | 156.25 | 157.94 | 641,065 | +1.31(+0.84%) |
Aug 23, 2024 | 154.84 | 157.18 | 154.49 | 156.63 | 858,126 | +2.42(+1.57%) |
Aug 22, 2024 | 153.77 | 155.22 | 152.55 | 154.21 | 731,274 | +1.21(+0.79%) |
Aug 21, 2024 | 153.45 | 153.62 | 152.41 | 153.00 | 852,176 | -0.10(-0.07%) |
Aug 20, 2024 | 153.09 | 153.44 | 151.56 | 153.10 | 550,555 | +0.45(+0.29%) |
Aug 19, 2024 | 153.27 | 153.94 | 151.86 | 152.65 | 517,097 | -0.19(-0.12%) |
Aug 16, 2024 | 153.43 | 153.94 | 151.36 | 152.84 | 671,670 | -0.51(-0.33%) |
Aug 15, 2024 | 153.33 | 154.75 | 152.02 | 153.35 | 638,618 | +0.02(+0.01%) |
Aug 14, 2024 | 153.00 | 153.89 | 152.06 | 153.33 | 634,627 | +0.33(+0.22%) |
Aug 13, 2024 | 153.34 | 153.97 | 152.47 | 153.00 | 589,635 | +0.75(+0.49%) |
Aug 12, 2024 | 154.65 | 154.65 | 151.49 | 152.25 | 678,780 | -0.82(-0.54%) |
Aug 09, 2024 | 153.07 | 153.46 | 151.15 | 153.07 | 765,239 | +0.00(+0.00%) |
Aug 08, 2024 | 151.05 | 153.40 | 150.63 | 153.07 | 754,200 | +2.16(+1.43%) |
Aug 07, 2024 | 150.60 | 154.19 | 149.82 | 150.91 | 1,489,500 | +0.67(+0.45%) |
Aug 06, 2024 | 146.51 | 150.75 | 146.51 | 150.24 | 844,115 | +3.72(+2.54%) |
Aug 05, 2024 | 149.00 | 149.00 | 145.80 | 146.52 | 938,038 | -3.50(-2.33%) |
Aug 02, 2024 | 147.56 | 152.03 | 146.81 | 150.02 | 1,152,952 | +3.61(+2.47%) |
Aug 01, 2024 | 141.49 | 147.35 | 141.49 | 146.41 | 835,584 | +6.64(+4.75%) |
Jul 31, 2024 | 141.00 | 141.84 | 139.60 | 139.77 | 908,363 | -1.54(-1.09%) |
Jul 30, 2024 | 143.49 | 143.94 | 140.30 | 141.31 | 621,229 | -1.85(-1.29%) |
Jul 29, 2024 | 142.78 | 144.04 | 141.31 | 143.16 | 532,760 | +0.66(+0.46%) |
Jul 26, 2024 | 140.58 | 143.41 | 140.13 | 142.50 | 496,778 | +2.38(+1.70%) |
Jul 25, 2024 | 143.63 | 145.46 | 138.89 | 140.12 | 855,253 | -3.29(-2.29%) |
Jul 24, 2024 | 143.71 | 144.64 | 142.74 | 143.41 | 472,589 | -0.30(-0.21%) |
Jul 23, 2024 | 144.73 | 145.72 | 143.48 | 143.71 | 577,862 | -1.32(-0.91%) |
Jul 22, 2024 | 143.82 | 145.47 | 143.17 | 145.03 | 497,592 | +1.33(+0.93%) |
Jul 19, 2024 | 145.50 | 145.50 | 142.78 | 143.70 | 442,134 | -1.09(-0.75%) |
Jul 18, 2024 | 143.48 | 147.94 | 143.48 | 144.79 | 617,642 | +0.51(+0.35%) |
Jul 17, 2024 | 142.64 | 144.58 | 142.64 | 144.28 | 639,867 | +1.65(+1.16%) |
Jul 16, 2024 | 140.36 | 143.01 | 139.80 | 142.63 | 663,046 | +2.68(+1.91%) |
Jul 15, 2024 | 139.51 | 141.70 | 139.38 | 139.95 | 944,991 | +0.78(+0.56%) |
Jul 12, 2024 | 140.39 | 140.69 | 138.28 | 139.17 | 967,476 | -0.32(-0.23%) |
Jul 11, 2024 | 140.72 | 142.02 | 139.16 | 139.49 | 654,997 | +0.93(+0.67%) |
Jul 10, 2024 | 138.27 | 138.72 | 137.39 | 138.56 | 483,113 | +0.90(+0.65%) |
Jul 09, 2024 | 138.06 | 138.46 | 136.07 | 137.66 | 762,246 | -0.03(-0.02%) |
Jul 08, 2024 | 137.59 | 138.22 | 136.70 | 137.69 | 673,380 | +0.34(+0.25%) |
Jul 05, 2024 | 138.33 | 138.75 | 137.13 | 137.35 | 494,920 | -0.62(-0.45%) |
Jul 03, 2024 | 139.08 | 139.66 | 137.36 | 137.97 | 315,078 | -1.56(-1.12%) |
Jul 02, 2024 | 140.33 | 140.77 | 138.52 | 139.54 | 523,882 | -0.17(-0.12%) |
Jul 01, 2024 | 140.67 | 140.95 | 138.14 | 139.70 | 426,991 | -1.41(-1.00%) |
Jun 28, 2024 | 139.90 | 141.14 | 138.88 | 141.12 | 853,840 | +2.05(+1.47%) |
Jun 27, 2024 | 137.69 | 139.18 | 136.84 | 139.07 | 462,449 | +1.38(+1.01%) |
Jun 26, 2024 | 138.44 | 139.07 | 137.58 | 137.69 | 551,410 | -1.96(-1.40%) |
Jun 25, 2024 | 141.85 | 141.90 | 139.44 | 139.65 | 468,186 | -2.18(-1.54%) |
Jun 24, 2024 | 139.75 | 142.34 | 139.44 | 141.82 | 492,882 | +2.34(+1.67%) |
Jun 21, 2024 | 139.69 | 139.69 | 138.05 | 139.49 | 1,190,973 | +0.76(+0.55%) |
Jun 20, 2024 | 138.87 | 139.47 | 137.82 | 138.72 | 467,251 | -1.05(-0.75%) |
Jun 18, 2024 | 138.32 | 140.01 | 138.32 | 139.77 | 416,285 | +1.87(+1.36%) |
Jun 17, 2024 | 137.18 | 138.74 | 136.15 | 137.90 | 431,529 | +0.04(+0.03%) |
Jun 14, 2024 | 136.32 | 137.99 | 135.42 | 137.86 | 501,151 | +1.10(+0.80%) |
Jun 13, 2024 | 136.90 | 138.21 | 136.38 | 136.76 | 459,665 | +0.86(+0.63%) |
Jun 12, 2024 | 138.19 | 138.54 | 135.51 | 135.90 | 533,059 | +0.37(+0.27%) |
Jun 11, 2024 | 136.21 | 137.19 | 135.34 | 135.54 | 746,977 | -1.51(-1.10%) |
Jun 10, 2024 | 135.25 | 137.89 | 135.14 | 137.05 | 888,066 | +1.82(+1.35%) |
Jun 07, 2024 | 134.39 | 135.51 | 134.28 | 135.23 | 510,664 | -0.43(-0.31%) |
Jun 06, 2024 | 134.46 | 135.68 | 133.66 | 135.66 | 447,836 | +0.34(+0.25%) |
Jun 05, 2024 | 134.64 | 135.44 | 133.60 | 135.32 | 543,769 | +0.28(+0.21%) |
Jun 04, 2024 | 132.59 | 135.80 | 132.59 | 135.04 | 691,826 | +2.74(+2.07%) |