Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 152.63 | 154.28 | 152.63 | 153.73 | 33,115 | +1.57(+1.03%) |
Aug 22, 2024 | 152.14 | 152.70 | 151.68 | 152.16 | 46,205 | +0.13(+0.09%) |
Aug 21, 2024 | 151.52 | 152.10 | 150.81 | 152.03 | 58,667 | +0.92(+0.61%) |
Aug 20, 2024 | 152.28 | 152.28 | 150.24 | 151.11 | 52,508 | -0.98(-0.64%) |
Aug 19, 2024 | 151.91 | 152.39 | 151.44 | 152.09 | 51,486 | +0.32(+0.21%) |
Aug 16, 2024 | 150.50 | 152.05 | 150.50 | 151.77 | 48,523 | +1.24(+0.82%) |
Aug 15, 2024 | 149.63 | 150.53 | 149.10 | 150.53 | 82,377 | +2.23(+1.50%) |
Aug 14, 2024 | 147.92 | 148.66 | 147.75 | 148.30 | 64,715 | +0.88(+0.60%) |
Aug 13, 2024 | 147.10 | 147.53 | 145.72 | 147.42 | 43,115 | +0.82(+0.56%) |
Aug 12, 2024 | 147.17 | 147.17 | 146.07 | 146.60 | 29,402 | -0.24(-0.16%) |
Aug 09, 2024 | 146.48 | 147.02 | 145.91 | 146.84 | 48,211 | +0.88(+0.60%) |
Aug 08, 2024 | 143.00 | 146.39 | 142.95 | 145.96 | 60,016 | +3.80(+2.67%) |
Aug 07, 2024 | 143.61 | 145.19 | 142.04 | 142.16 | 58,887 | +0.42(+0.30%) |
Aug 06, 2024 | 142.19 | 143.43 | 141.25 | 141.74 | 103,026 | +1.03(+0.73%) |
Aug 05, 2024 | 138.82 | 141.98 | 138.51 | 140.71 | 145,552 | -2.76(-1.92%) |
Aug 02, 2024 | 146.00 | 146.00 | 142.48 | 143.47 | 155,832 | -4.72(-3.19%) |
Aug 01, 2024 | 151.01 | 151.61 | 146.96 | 148.19 | 126,895 | -2.56(-1.70%) |
Jul 31, 2024 | 149.95 | 152.31 | 149.26 | 150.75 | 100,675 | +1.82(+1.22%) |
Jul 30, 2024 | 148.83 | 149.79 | 148.20 | 148.93 | 51,954 | +0.65(+0.44%) |
Jul 29, 2024 | 149.46 | 149.46 | 147.99 | 148.28 | 65,733 | -0.60(-0.40%) |
Jul 26, 2024 | 149.11 | 149.97 | 148.02 | 148.88 | 48,324 | +1.21(+0.82%) |
Jul 25, 2024 | 145.96 | 149.86 | 145.96 | 147.67 | 146,507 | +2.25(+1.55%) |
Jul 24, 2024 | 147.52 | 148.18 | 145.12 | 145.42 | 59,767 | -3.13(-2.11%) |
Jul 23, 2024 | 146.32 | 149.01 | 146.30 | 148.55 | 49,873 | +2.70(+1.85%) |
Jul 22, 2024 | 144.39 | 145.96 | 143.94 | 145.85 | 53,241 | +2.20(+1.53%) |
Jul 19, 2024 | 145.40 | 145.40 | 143.62 | 143.65 | 54,337 | -1.61(-1.11%) |
Jul 18, 2024 | 147.06 | 148.12 | 145.03 | 145.26 | 73,753 | -2.00(-1.36%) |
Jul 17, 2024 | 148.22 | 149.69 | 147.12 | 147.26 | 480,027 | -2.03(-1.36%) |
Jul 16, 2024 | 145.69 | 149.30 | 145.69 | 149.29 | 89,270 | +4.11(+2.83%) |
Jul 15, 2024 | 144.64 | 145.55 | 144.17 | 145.18 | 111,203 | +1.49(+1.04%) |
Jul 12, 2024 | 143.90 | 144.69 | 143.69 | 143.69 | 49,446 | +0.42(+0.29%) |
Jul 11, 2024 | 142.74 | 143.45 | 142.16 | 143.27 | 126,686 | +1.22(+0.86%) |
Jul 10, 2024 | 141.10 | 142.05 | 140.99 | 142.05 | 70,997 | +1.33(+0.95%) |
Jul 09, 2024 | 141.64 | 141.64 | 140.72 | 140.72 | 30,619 | -0.93(-0.66%) |
Jul 08, 2024 | 141.43 | 142.41 | 141.43 | 141.65 | 50,720 | +0.79(+0.56%) |
Jul 05, 2024 | 141.18 | 141.18 | 139.72 | 140.86 | 44,590 | -0.07(-0.05%) |
Jul 03, 2024 | 140.50 | 141.18 | 140.30 | 140.93 | 51,993 | +0.81(+0.58%) |
Jul 02, 2024 | 138.67 | 140.31 | 138.67 | 140.12 | 89,784 | +1.09(+0.78%) |
Jul 01, 2024 | 140.94 | 141.35 | 138.82 | 139.03 | 44,779 | -0.95(-0.68%) |
Jun 28, 2024 | 141.33 | 141.59 | 139.30 | 139.98 | 38,851 | -0.64(-0.46%) |
Jun 27, 2024 | 140.68 | 140.68 | 139.69 | 140.62 | 42,423 | -0.25(-0.18%) |
Jun 26, 2024 | 140.42 | 140.90 | 139.75 | 140.87 | 37,028 | +0.46(+0.33%) |
Jun 25, 2024 | 141.43 | 141.43 | 139.79 | 140.41 | 52,157 | -1.49(-1.05%) |
Jun 24, 2024 | 142.32 | 143.84 | 141.69 | 141.90 | 55,842 | -0.08(-0.05%) |
Jun 21, 2024 | 140.16 | 142.18 | 139.44 | 141.98 | 44,736 | +1.67(+1.19%) |
Jun 20, 2024 | 141.29 | 141.45 | 139.93 | 140.31 | 77,388 | -0.85(-0.60%) |
Jun 18, 2024 | 139.84 | 141.22 | 139.44 | 141.16 | 104,404 | +1.68(+1.20%) |
Jun 17, 2024 | 137.89 | 139.67 | 137.44 | 139.48 | 93,665 | +0.95(+0.69%) |
Jun 14, 2024 | 139.31 | 139.31 | 137.14 | 138.53 | 55,377 | -2.16(-1.53%) |
Jun 13, 2024 | 142.14 | 142.14 | 139.81 | 140.69 | 67,828 | -1.48(-1.04%) |
Jun 12, 2024 | 142.62 | 143.12 | 142.17 | 142.17 | 35,109 | +0.83(+0.59%) |
Jun 11, 2024 | 141.24 | 141.37 | 139.75 | 141.34 | 55,787 | -0.43(-0.30%) |
Jun 10, 2024 | 141.24 | 142.10 | 141.24 | 141.77 | 76,023 | +0.08(+0.06%) |
Jun 07, 2024 | 141.84 | 142.63 | 141.51 | 141.69 | 26,633 | -0.63(-0.44%) |
Jun 06, 2024 | 144.04 | 144.04 | 142.24 | 142.32 | 43,860 | -1.48(-1.03%) |
Jun 05, 2024 | 142.71 | 143.97 | 141.98 | 143.79 | 42,246 | +1.61(+1.13%) |
Jun 04, 2024 | 143.01 | 143.01 | 141.73 | 142.19 | 41,354 | -1.37(-0.95%) |