Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 587,769 | -3.04(-1.96%) |
Aug 19, 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 729,746 | +4.48(+2.97%) |
Aug 16, 2024 | 149.10 | 151.06 | 148.07 | 150.62 | 914,144 | +1.58(+1.06%) |
Aug 15, 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 785,712 | +4.58(+3.17%) |
Aug 14, 2024 | 144.47 | 145.41 | 141.84 | 144.46 | 578,609 | +0.61(+0.42%) |
Aug 13, 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 775,325 | +0.63(+0.44%) |
Aug 12, 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 757,043 | -1.11(-0.77%) |
Aug 09, 2024 | 142.13 | 145.06 | 141.57 | 144.33 | 897,357 | +2.80(+1.98%) |
Aug 08, 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 1,100,931 | +4.48(+3.27%) |
Aug 07, 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 930,727 | -2.59(-1.85%) |
Aug 06, 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 990,845 | -2.65(-1.86%) |
Aug 05, 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 1,388,437 | -0.58(-0.41%) |
Aug 02, 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 1,501,685 | -2.63(-1.81%) |
Aug 01, 2024 | 155.98 | 156.43 | 144.12 | 145.50 | 1,527,720 | -10.18(-6.54%) |
Jul 31, 2024 | 169.57 | 169.57 | 151.15 | 155.68 | 2,283,169 | +0.11(+0.07%) |
Jul 30, 2024 | 155.99 | 157.23 | 153.55 | 155.57 | 853,567 | +0.15(+0.10%) |
Jul 29, 2024 | 159.52 | 160.36 | 154.24 | 155.42 | 725,193 | -4.01(-2.52%) |
Jul 26, 2024 | 156.33 | 160.14 | 154.40 | 159.43 | 798,316 | +6.65(+4.35%) |
Jul 25, 2024 | 151.16 | 156.75 | 150.61 | 152.78 | 579,515 | +0.72(+0.47%) |
Jul 24, 2024 | 157.09 | 158.43 | 151.68 | 152.06 | 1,075,804 | -5.96(-3.77%) |
Jul 23, 2024 | 159.57 | 161.80 | 157.89 | 158.02 | 754,516 | -1.76(-1.10%) |
Jul 22, 2024 | 159.17 | 160.49 | 155.98 | 159.78 | 604,409 | +3.29(+2.10%) |
Jul 19, 2024 | 157.11 | 158.86 | 154.64 | 156.49 | 725,469 | -0.48(-0.31%) |
Jul 18, 2024 | 158.26 | 161.03 | 156.18 | 156.97 | 1,015,599 | -1.15(-0.73%) |
Jul 17, 2024 | 158.21 | 159.59 | 155.24 | 158.12 | 898,823 | -1.11(-0.70%) |
Jul 16, 2024 | 157.27 | 160.90 | 154.72 | 159.23 | 1,235,739 | +4.41(+2.85%) |
Jul 15, 2024 | 153.49 | 157.50 | 150.25 | 154.82 | 1,125,400 | +0.88(+0.57%) |
Jul 12, 2024 | 150.00 | 156.46 | 149.49 | 153.94 | 1,490,584 | +5.49(+3.70%) |
Jul 11, 2024 | 145.70 | 148.53 | 144.24 | 148.45 | 982,325 | +6.33(+4.45%) |
Jul 10, 2024 | 140.95 | 142.75 | 137.69 | 142.12 | 1,134,529 | -0.73(-0.51%) |
Jul 09, 2024 | 142.25 | 143.88 | 139.93 | 142.85 | 674,106 | +0.66(+0.46%) |
Jul 08, 2024 | 141.00 | 143.32 | 140.19 | 142.19 | 746,935 | +1.69(+1.20%) |
Jul 05, 2024 | 138.28 | 140.71 | 136.72 | 140.50 | 726,893 | +2.47(+1.79%) |
Jul 03, 2024 | 137.24 | 138.87 | 135.22 | 138.03 | 401,100 | +0.73(+0.53%) |
Jul 02, 2024 | 133.86 | 138.08 | 133.38 | 137.30 | 972,001 | +4.14(+3.11%) |
Jul 01, 2024 | 133.39 | 134.97 | 132.64 | 133.16 | 811,908 | +0.94(+0.71%) |
Jun 28, 2024 | 136.09 | 137.64 | 131.66 | 132.22 | 1,714,200 | -3.71(-2.73%) |
Jun 27, 2024 | 135.03 | 136.08 | 133.43 | 135.93 | 480,280 | +1.27(+0.94%) |
Jun 26, 2024 | 135.51 | 136.31 | 132.76 | 134.66 | 689,716 | -1.53(-1.12%) |
Jun 25, 2024 | 137.86 | 139.38 | 135.75 | 136.19 | 782,139 | -2.22(-1.60%) |
Jun 24, 2024 | 137.30 | 140.30 | 136.98 | 138.41 | 630,529 | +1.41(+1.03%) |
Jun 21, 2024 | 137.14 | 137.70 | 134.60 | 137.00 | 1,094,446 | -0.59(-0.43%) |
Jun 20, 2024 | 137.95 | 139.60 | 135.16 | 137.59 | 588,747 | -1.29(-0.93%) |
Jun 18, 2024 | 135.01 | 139.26 | 134.36 | 138.88 | 661,260 | +2.97(+2.19%) |
Jun 17, 2024 | 134.77 | 136.29 | 130.70 | 135.91 | 713,686 | +0.94(+0.70%) |
Jun 14, 2024 | 134.03 | 135.05 | 131.69 | 134.97 | 685,789 | -1.19(-0.87%) |
Jun 13, 2024 | 141.45 | 142.53 | 133.81 | 136.16 | 1,025,459 | -6.54(-4.58%) |
Jun 12, 2024 | 143.31 | 145.69 | 142.22 | 142.70 | 585,459 | +3.41(+2.45%) |
Jun 11, 2024 | 139.59 | 141.50 | 138.33 | 139.29 | 529,299 | -1.37(-0.97%) |
Jun 10, 2024 | 137.45 | 141.68 | 137.30 | 140.66 | 604,530 | +2.41(+1.74%) |
Jun 07, 2024 | 138.11 | 140.91 | 136.82 | 138.25 | 532,619 | -1.78(-1.27%) |
Jun 06, 2024 | 139.94 | 142.11 | 139.60 | 140.03 | 484,942 | -1.01(-0.72%) |
Jun 05, 2024 | 137.71 | 144.34 | 137.66 | 141.04 | 733,640 | +1.61(+1.15%) |
Jun 04, 2024 | 141.29 | 142.96 | 138.30 | 139.43 | 682,100 | -1.94(-1.37%) |