Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 152.08 | 152.47 | 151.72 | 152.33 | 22,964 | +1.83(+1.22%) |
Aug 14, 2024 | 149.79 | 150.59 | 149.79 | 150.50 | 34,854 | +0.80(+0.54%) |
Aug 13, 2024 | 148.84 | 149.72 | 148.66 | 149.70 | 18,508 | +1.79(+1.21%) |
Aug 12, 2024 | 148.62 | 148.63 | 147.79 | 147.90 | 9,227 | -0.34(-0.23%) |
Aug 09, 2024 | 147.25 | 148.56 | 147.25 | 148.24 | 12,538 | +0.47(+0.32%) |
Aug 08, 2024 | 146.08 | 147.79 | 146.08 | 147.77 | 20,870 | +2.94(+2.03%) |
Aug 07, 2024 | 146.97 | 147.48 | 144.83 | 144.83 | 11,611 | -0.67(-0.46%) |
Aug 06, 2024 | 144.77 | 147.44 | 144.77 | 145.50 | 20,965 | +1.23(+0.85%) |
Aug 05, 2024 | 143.89 | 145.55 | 143.78 | 144.27 | 29,718 | -3.85(-2.60%) |
Aug 02, 2024 | 148.40 | 149.09 | 147.01 | 148.12 | 26,066 | -1.84(-1.23%) |
Aug 01, 2024 | 151.62 | 151.78 | 149.26 | 149.96 | 25,221 | -1.26(-0.84%) |
Jul 31, 2024 | 150.87 | 151.85 | 150.87 | 151.22 | 23,052 | +1.39(+0.93%) |
Jul 30, 2024 | 150.02 | 150.36 | 149.18 | 149.83 | 13,857 | +0.09(+0.06%) |
Jul 29, 2024 | 149.96 | 150.06 | 149.51 | 149.74 | 22,275 | +0.23(+0.15%) |
Jul 26, 2024 | 148.78 | 150.00 | 148.78 | 149.50 | 18,259 | +1.67(+1.13%) |
Jul 25, 2024 | 148.32 | 149.74 | 147.82 | 147.83 | 14,358 | -0.48(-0.33%) |
Jul 24, 2024 | 149.49 | 149.49 | 148.24 | 148.31 | 17,039 | -1.94(-1.29%) |
Jul 23, 2024 | 150.59 | 150.86 | 150.26 | 150.26 | 13,775 | -0.58(-0.38%) |
Jul 22, 2024 | 150.41 | 150.87 | 150.11 | 150.84 | 24,271 | +1.14(+0.76%) |
Jul 19, 2024 | 150.59 | 151.01 | 149.54 | 149.70 | 26,504 | -1.14(-0.76%) |
Jul 18, 2024 | 151.96 | 151.96 | 150.48 | 150.84 | 150,788 | -1.11(-0.73%) |
Jul 17, 2024 | 151.61 | 152.35 | 151.61 | 151.95 | 14,297 | -0.86(-0.56%) |
Jul 16, 2024 | 151.99 | 152.81 | 151.99 | 152.81 | 17,103 | +1.61(+1.07%) |
Jul 15, 2024 | 151.21 | 151.95 | 151.01 | 151.19 | 14,705 | +0.51(+0.34%) |
Jul 12, 2024 | 150.33 | 151.72 | 150.33 | 150.68 | 35,255 | +0.84(+0.56%) |
Jul 11, 2024 | 150.28 | 150.58 | 149.71 | 149.84 | 168,099 | -0.27(-0.18%) |
Jul 10, 2024 | 148.99 | 150.11 | 148.99 | 150.11 | 31,898 | +1.27(+0.85%) |
Jul 09, 2024 | 148.89 | 149.24 | 148.80 | 148.84 | 30,287 | +0.02(+0.01%) |
Jul 08, 2024 | 149.09 | 149.09 | 148.53 | 148.82 | 38,464 | -0.06(-0.04%) |
Jul 05, 2024 | 148.14 | 148.88 | 147.92 | 148.88 | 15,848 | +0.60(+0.40%) |
Jul 03, 2024 | 148.14 | 148.30 | 147.92 | 148.28 | 6,667 | +0.24(+0.16%) |
Jul 02, 2024 | 147.15 | 148.04 | 147.05 | 148.04 | 27,513 | +0.68(+0.46%) |
Jul 01, 2024 | 147.91 | 147.91 | 146.98 | 147.36 | 9,515 | -0.09(-0.06%) |
Jun 28, 2024 | 148.51 | 148.57 | 147.32 | 147.45 | 22,052 | -0.27(-0.18%) |
Jun 27, 2024 | 147.55 | 147.86 | 147.41 | 147.72 | 14,658 | +0.01(+0.01%) |
Jun 26, 2024 | 147.44 | 147.71 | 147.10 | 147.71 | 42,937 | -0.22(-0.15%) |
Jun 25, 2024 | 148.20 | 148.20 | 147.60 | 147.93 | 14,917 | -0.21(-0.14%) |
Jun 24, 2024 | 148.57 | 148.75 | 148.14 | 148.14 | 10,919 | +0.35(+0.24%) |
Jun 21, 2024 | 148.07 | 148.07 | 147.60 | 147.79 | 10,336 | +0.00(+0.00%) |
Jun 20, 2024 | 147.92 | 148.08 | 147.71 | 147.79 | 38,990 | +0.08(+0.05%) |
Jun 18, 2024 | 147.60 | 147.83 | 147.53 | 147.71 | 23,570 | +0.46(+0.31%) |
Jun 17, 2024 | 146.02 | 147.48 | 146.02 | 147.25 | 8,338 | +1.17(+0.80%) |
Jun 14, 2024 | 145.49 | 146.16 | 145.45 | 146.08 | 14,338 | -0.14(-0.10%) |
Jun 13, 2024 | 146.31 | 146.33 | 145.55 | 146.22 | 13,085 | +0.12(+0.08%) |
Jun 12, 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 15,168 | +0.45(+0.31%) |
Jun 11, 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 8,840 | +0.04(+0.03%) |
Jun 10, 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 11,439 | +0.27(+0.19%) |
Jun 07, 2024 | 145.50 | 145.94 | 145.24 | 145.34 | 14,582 | -0.20(-0.14%) |
Jun 06, 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 16,553 | +0.07(+0.05%) |
Jun 05, 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 12,091 | +1.02(+0.70%) |
Jun 04, 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 7,311 | +0.42(+0.29%) |