Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 147.76 | 150.43 | 146.28 | 150.29 | 476,826 | +2.16(+1.46%) |
Aug 15, 2024 | 151.81 | 151.88 | 147.38 | 148.13 | 428,257 | -2.53(-1.68%) |
Aug 14, 2024 | 151.78 | 152.09 | 149.82 | 150.66 | 215,929 | -0.69(-0.46%) |
Aug 13, 2024 | 150.50 | 151.49 | 149.25 | 151.35 | 198,737 | +2.24(+1.50%) |
Aug 12, 2024 | 151.01 | 152.37 | 147.79 | 149.11 | 241,918 | -2.30(-1.52%) |
Aug 09, 2024 | 148.37 | 153.00 | 148.09 | 151.41 | 469,306 | +2.89(+1.95%) |
Aug 08, 2024 | 144.41 | 149.08 | 142.12 | 148.52 | 440,828 | +6.54(+4.61%) |
Aug 07, 2024 | 144.03 | 144.03 | 140.78 | 141.98 | 648,211 | +0.36(+0.25%) |
Aug 06, 2024 | 135.91 | 144.08 | 135.75 | 141.62 | 521,098 | +6.60(+4.89%) |
Aug 05, 2024 | 130.20 | 137.11 | 127.35 | 135.02 | 930,445 | -1.66(-1.21%) |
Aug 02, 2024 | 142.38 | 142.66 | 136.19 | 136.68 | 680,623 | -10.57(-7.18%) |
Aug 01, 2024 | 151.38 | 153.86 | 144.84 | 147.25 | 615,051 | -5.60(-3.66%) |
Jul 31, 2024 | 153.56 | 155.33 | 149.20 | 152.85 | 873,473 | +1.50(+0.99%) |
Jul 30, 2024 | 133.05 | 151.50 | 130.20 | 151.35 | 1,433,072 | +28.15(+22.85%) |
Jul 29, 2024 | 125.31 | 125.64 | 121.78 | 123.20 | 348,443 | -1.40(-1.12%) |
Jul 26, 2024 | 123.77 | 125.43 | 122.74 | 124.60 | 234,538 | +2.36(+1.93%) |
Jul 25, 2024 | 122.01 | 124.86 | 120.99 | 122.24 | 371,707 | +0.49(+0.40%) |
Jul 24, 2024 | 124.14 | 125.74 | 121.37 | 121.75 | 328,684 | -3.35(-2.68%) |
Jul 23, 2024 | 126.11 | 127.94 | 125.01 | 125.10 | 274,261 | -0.78(-0.62%) |
Jul 22, 2024 | 122.46 | 126.00 | 121.93 | 125.88 | 324,008 | +4.80(+3.96%) |
Jul 19, 2024 | 121.83 | 122.13 | 120.57 | 121.08 | 184,524 | -0.10(-0.08%) |
Jul 18, 2024 | 122.23 | 123.48 | 119.67 | 121.18 | 338,058 | -0.78(-0.64%) |
Jul 17, 2024 | 124.07 | 125.49 | 121.82 | 121.96 | 527,701 | -2.84(-2.28%) |
Jul 16, 2024 | 124.33 | 125.23 | 122.21 | 124.80 | 357,741 | +1.41(+1.14%) |
Jul 15, 2024 | 124.21 | 125.95 | 123.06 | 123.39 | 378,050 | +0.40(+0.33%) |
Jul 12, 2024 | 123.87 | 124.84 | 122.89 | 122.99 | 286,392 | +0.01(+0.01%) |
Jul 11, 2024 | 120.90 | 123.07 | 120.90 | 122.98 | 270,316 | +2.57(+2.13%) |
Jul 10, 2024 | 120.15 | 120.75 | 118.69 | 120.41 | 246,194 | +0.42(+0.35%) |
Jul 09, 2024 | 122.55 | 122.55 | 119.76 | 119.99 | 400,832 | -2.06(-1.69%) |
Jul 08, 2024 | 124.50 | 125.17 | 121.72 | 122.05 | 422,793 | -1.93(-1.56%) |
Jul 05, 2024 | 125.01 | 126.41 | 123.85 | 123.98 | 406,973 | -1.17(-0.93%) |
Jul 03, 2024 | 126.15 | 126.93 | 124.94 | 125.15 | 171,966 | -0.61(-0.49%) |
Jul 02, 2024 | 122.06 | 126.12 | 121.85 | 125.76 | 391,517 | +4.08(+3.35%) |
Jul 01, 2024 | 121.75 | 121.97 | 120.25 | 121.68 | 243,943 | +0.11(+0.09%) |
Jun 28, 2024 | 120.21 | 122.16 | 120.21 | 121.57 | 558,865 | +1.55(+1.29%) |
Jun 27, 2024 | 119.09 | 121.00 | 118.66 | 120.02 | 476,756 | +1.39(+1.17%) |
Jun 26, 2024 | 120.58 | 121.27 | 118.06 | 118.63 | 305,689 | -2.47(-2.04%) |
Jun 25, 2024 | 119.53 | 121.50 | 118.74 | 121.10 | 285,027 | +1.96(+1.65%) |
Jun 24, 2024 | 119.67 | 120.78 | 119.12 | 119.14 | 326,935 | -0.53(-0.44%) |
Jun 21, 2024 | 118.18 | 120.37 | 117.94 | 119.67 | 1,085,848 | +1.59(+1.35%) |
Jun 20, 2024 | 118.47 | 119.08 | 117.81 | 118.08 | 388,064 | +0.02(+0.02%) |
Jun 18, 2024 | 118.30 | 119.25 | 117.42 | 118.06 | 320,799 | -0.24(-0.20%) |
Jun 17, 2024 | 116.50 | 119.72 | 116.45 | 118.30 | 376,897 | +1.76(+1.51%) |
Jun 14, 2024 | 114.15 | 117.27 | 114.15 | 116.54 | 390,821 | +2.08(+1.82%) |
Jun 13, 2024 | 115.75 | 116.50 | 113.83 | 114.46 | 222,858 | -1.94(-1.67%) |
Jun 12, 2024 | 114.43 | 117.28 | 114.10 | 116.40 | 368,462 | +3.37(+2.98%) |
Jun 11, 2024 | 114.26 | 114.82 | 112.58 | 113.03 | 407,493 | -1.63(-1.42%) |
Jun 10, 2024 | 113.94 | 116.06 | 113.13 | 114.66 | 374,437 | -0.06(-0.05%) |
Jun 07, 2024 | 115.67 | 116.23 | 113.69 | 114.72 | 446,270 | -0.95(-0.82%) |
Jun 06, 2024 | 112.96 | 119.52 | 112.96 | 115.67 | 649,642 | +2.62(+2.32%) |
Jun 05, 2024 | 109.77 | 113.66 | 109.08 | 113.05 | 721,941 | +4.19(+3.85%) |
Jun 04, 2024 | 108.32 | 110.26 | 108.15 | 108.86 | 356,075 | +0.38(+0.35%) |