Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 164.43 | 165.63 | 163.27 | 163.78 | 51,077 | +0.47(+0.29%) |
Aug 28, 2024 | 162.94 | 164.84 | 162.62 | 163.31 | 171,633 | +0.29(+0.18%) |
Aug 27, 2024 | 161.83 | 163.62 | 160.63 | 163.02 | 42,589 | +0.59(+0.36%) |
Aug 26, 2024 | 163.39 | 164.59 | 162.34 | 162.43 | 75,673 | -0.66(-0.40%) |
Aug 23, 2024 | 160.37 | 163.10 | 159.69 | 163.09 | 87,141 | +3.50(+2.19%) |
Aug 22, 2024 | 159.95 | 161.29 | 157.44 | 159.59 | 40,389 | -0.58(-0.36%) |
Aug 21, 2024 | 160.89 | 161.19 | 159.44 | 160.17 | 51,670 | +0.30(+0.19%) |
Aug 20, 2024 | 160.48 | 160.59 | 159.22 | 159.87 | 37,936 | -0.70(-0.44%) |
Aug 19, 2024 | 158.68 | 160.93 | 158.33 | 160.57 | 48,872 | +1.71(+1.08%) |
Aug 16, 2024 | 158.53 | 160.38 | 158.10 | 158.86 | 35,807 | +0.02(+0.01%) |
Aug 15, 2024 | 159.80 | 160.30 | 157.67 | 158.84 | 81,552 | +0.70(+0.44%) |
Aug 14, 2024 | 157.42 | 158.28 | 155.66 | 158.14 | 76,686 | +1.07(+0.68%) |
Aug 13, 2024 | 156.33 | 157.66 | 154.23 | 157.07 | 94,338 | +2.09(+1.35%) |
Aug 12, 2024 | 155.89 | 156.86 | 154.31 | 154.98 | 43,854 | -0.98(-0.63%) |
Aug 09, 2024 | 158.01 | 158.22 | 155.64 | 155.96 | 75,483 | -1.86(-1.18%) |
Aug 08, 2024 | 155.90 | 159.49 | 155.62 | 157.82 | 97,712 | +2.54(+1.64%) |
Aug 07, 2024 | 154.19 | 157.57 | 154.19 | 155.28 | 106,419 | +1.78(+1.16%) |
Aug 06, 2024 | 152.15 | 157.16 | 152.15 | 153.50 | 83,081 | +0.60(+0.39%) |
Aug 05, 2024 | 153.78 | 154.08 | 150.87 | 152.90 | 171,683 | -7.51(-4.68%) |
Aug 02, 2024 | 149.78 | 161.01 | 143.25 | 160.41 | 227,844 | +14.39(+9.85%) |
Aug 01, 2024 | 146.28 | 147.04 | 143.12 | 146.02 | 124,665 | -1.08(-0.73%) |
Jul 31, 2024 | 147.27 | 149.38 | 144.74 | 147.10 | 142,247 | +0.16(+0.11%) |
Jul 30, 2024 | 146.67 | 148.84 | 145.50 | 146.94 | 100,312 | +1.55(+1.07%) |
Jul 29, 2024 | 143.93 | 146.12 | 143.20 | 145.39 | 72,369 | +1.30(+0.90%) |
Jul 26, 2024 | 142.73 | 144.40 | 141.81 | 144.09 | 113,469 | +3.35(+2.38%) |
Jul 25, 2024 | 140.71 | 143.94 | 140.00 | 140.74 | 100,023 | +1.13(+0.81%) |
Jul 24, 2024 | 144.95 | 145.35 | 139.31 | 139.61 | 100,772 | -5.50(-3.79%) |
Jul 23, 2024 | 142.26 | 145.28 | 142.24 | 145.11 | 78,005 | +2.59(+1.82%) |
Jul 22, 2024 | 140.43 | 142.81 | 139.83 | 142.52 | 73,350 | +2.02(+1.43%) |
Jul 19, 2024 | 141.29 | 141.70 | 138.80 | 140.50 | 97,175 | +0.00(+0.00%) |
Jul 18, 2024 | 138.80 | 141.68 | 138.13 | 140.50 | 140,935 | +0.87(+0.62%) |
Jul 17, 2024 | 138.77 | 140.99 | 138.39 | 139.63 | 325,826 | +1.17(+0.85%) |
Jul 16, 2024 | 134.95 | 138.77 | 133.52 | 138.46 | 211,774 | +4.82(+3.61%) |
Jul 15, 2024 | 132.50 | 135.41 | 132.09 | 133.64 | 308,354 | +0.78(+0.59%) |
Jul 12, 2024 | 132.29 | 134.06 | 131.00 | 132.86 | 273,756 | +1.86(+1.42%) |
Jul 11, 2024 | 131.42 | 132.72 | 130.00 | 131.00 | 186,672 | +1.53(+1.18%) |
Jul 10, 2024 | 130.33 | 130.90 | 128.98 | 129.47 | 210,231 | -0.18(-0.14%) |
Jul 09, 2024 | 133.14 | 133.14 | 129.43 | 129.65 | 143,852 | -3.12(-2.35%) |
Jul 08, 2024 | 134.42 | 135.84 | 132.58 | 132.77 | 85,650 | -1.17(-0.87%) |
Jul 05, 2024 | 134.37 | 134.70 | 132.42 | 133.94 | 73,141 | -0.44(-0.33%) |
Jul 03, 2024 | 136.12 | 136.28 | 134.10 | 134.38 | 85,561 | -0.88(-0.65%) |
Jul 02, 2024 | 136.94 | 137.50 | 133.50 | 135.26 | 118,582 | -0.65(-0.48%) |
Jul 01, 2024 | 143.97 | 147.06 | 134.45 | 135.91 | 220,379 | -12.55(-8.45%) |
Jun 28, 2024 | 152.00 | 152.15 | 146.06 | 148.46 | 326,088 | -2.87(-1.90%) |
Jun 27, 2024 | 150.72 | 151.52 | 149.50 | 151.33 | 113,546 | +1.33(+0.89%) |
Jun 26, 2024 | 146.86 | 150.27 | 146.69 | 150.00 | 121,090 | +2.00(+1.35%) |
Jun 25, 2024 | 145.99 | 148.07 | 143.32 | 148.00 | 183,200 | +1.61(+1.10%) |
Jun 24, 2024 | 143.42 | 147.40 | 141.58 | 146.39 | 220,441 | +5.95(+4.24%) |
Jun 21, 2024 | 140.78 | 141.96 | 139.81 | 140.44 | 248,649 | -0.15(-0.11%) |
Jun 20, 2024 | 140.05 | 141.13 | 139.63 | 140.59 | 91,130 | +0.38(+0.27%) |
Jun 18, 2024 | 140.42 | 141.29 | 139.34 | 140.21 | 51,499 | -0.08(-0.06%) |
Jun 17, 2024 | 139.37 | 141.00 | 137.80 | 140.29 | 68,985 | +0.36(+0.26%) |
Jun 14, 2024 | 139.12 | 139.93 | 138.55 | 139.93 | 54,325 | -0.67(-0.48%) |
Jun 13, 2024 | 142.99 | 143.03 | 139.00 | 140.60 | 71,294 | -2.76(-1.93%) |
Jun 12, 2024 | 148.55 | 148.55 | 143.25 | 143.36 | 140,479 | -2.84(-1.94%) |
Jun 11, 2024 | 143.68 | 146.62 | 143.62 | 146.20 | 94,451 | +1.95(+1.35%) |
Jun 10, 2024 | 143.45 | 144.96 | 141.73 | 144.25 | 80,019 | +0.15(+0.10%) |
Jun 07, 2024 | 142.16 | 144.10 | 141.97 | 144.10 | 89,705 | +1.46(+1.02%) |
Jun 06, 2024 | 142.07 | 144.25 | 141.38 | 142.64 | 81,188 | +0.57(+0.40%) |
Jun 05, 2024 | 140.75 | 142.22 | 139.57 | 142.07 | 74,767 | +1.34(+0.95%) |
Jun 04, 2024 | 139.44 | 140.88 | 138.97 | 140.73 | 106,129 | +0.46(+0.33%) |