Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 149.45 | 153.42 | 149.43 | 151.20 | 21,059 | +0.62(+0.41%) |
Aug 22, 2024 | 152.62 | 152.62 | 150.02 | 150.58 | 22,666 | -1.44(-0.95%) |
Aug 21, 2024 | 152.54 | 152.54 | 149.80 | 152.02 | 52,101 | +0.25(+0.16%) |
Aug 20, 2024 | 153.27 | 153.96 | 151.10 | 151.77 | 41,629 | -2.68(-1.74%) |
Aug 19, 2024 | 154.25 | 155.37 | 153.67 | 154.45 | 33,740 | +0.55(+0.36%) |
Aug 16, 2024 | 153.70 | 154.78 | 152.50 | 153.90 | 23,816 | +0.07(+0.05%) |
Aug 15, 2024 | 152.93 | 155.34 | 152.19 | 153.83 | 36,799 | +2.25(+1.48%) |
Aug 14, 2024 | 152.25 | 152.25 | 148.92 | 151.58 | 48,783 | -1.24(-0.81%) |
Aug 13, 2024 | 149.79 | 152.98 | 149.79 | 152.82 | 44,649 | +3.68(+2.47%) |
Aug 12, 2024 | 153.47 | 155.34 | 148.91 | 149.14 | 54,599 | -5.57(-3.60%) |
Aug 09, 2024 | 152.00 | 154.86 | 152.00 | 154.71 | 89,133 | +2.96(+1.95%) |
Aug 08, 2024 | 147.34 | 153.49 | 147.34 | 151.75 | 71,816 | +6.10(+4.19%) |
Aug 07, 2024 | 146.63 | 147.79 | 142.21 | 145.65 | 109,285 | +2.03(+1.41%) |
Aug 06, 2024 | 144.39 | 147.63 | 143.50 | 143.62 | 127,292 | -2.64(-1.81%) |
Aug 02, 2024 | 146.26 | 0 | -8.29(-5.36%) | |||
Aug 01, 2024 | 169.86 | 169.86 | 153.01 | 154.55 | 191,597 | -15.31(-9.01%) |
Jul 31, 2024 | 169.21 | 172.83 | 169.21 | 169.86 | 57,787 | +2.48(+1.48%) |
Jul 30, 2024 | 169.46 | 171.66 | 166.14 | 167.38 | 45,960 | -2.40(-1.41%) |
Jul 29, 2024 | 170.82 | 170.98 | 168.90 | 169.78 | 34,682 | +0.37(+0.22%) |
Jul 26, 2024 | 169.20 | 170.50 | 167.06 | 169.41 | 48,290 | +1.95(+1.16%) |
Jul 25, 2024 | 169.28 | 169.45 | 166.04 | 167.46 | 27,199 | -1.46(-0.86%) |
Jul 24, 2024 | 168.82 | 170.09 | 167.95 | 168.92 | 38,025 | -1.43(-0.84%) |
Jul 23, 2024 | 168.82 | 170.70 | 168.41 | 170.35 | 48,257 | +2.82(+1.68%) |
Jul 22, 2024 | 166.36 | 168.27 | 165.73 | 167.53 | 30,517 | +2.60(+1.58%) |
Jul 19, 2024 | 164.48 | 166.02 | 164.34 | 164.93 | 31,784 | +0.28(+0.17%) |
Jul 18, 2024 | 166.96 | 167.41 | 162.86 | 164.65 | 56,503 | -1.36(-0.82%) |
Jul 17, 2024 | 165.64 | 166.43 | 164.71 | 166.01 | 60,483 | -1.74(-1.04%) |
Jul 16, 2024 | 165.01 | 168.52 | 165.01 | 167.75 | 34,789 | +1.28(+0.77%) |
Jul 15, 2024 | 158.06 | 166.70 | 158.06 | 166.47 | 65,481 | +7.93(+5.00%) |
Jul 12, 2024 | 157.07 | 159.65 | 156.50 | 158.54 | 22,293 | +1.99(+1.27%) |
Jul 11, 2024 | 160.33 | 160.33 | 156.16 | 156.55 | 34,403 | -3.72(-2.32%) |
Jul 10, 2024 | 157.27 | 160.63 | 154.80 | 160.27 | 49,740 | +3.18(+2.02%) |
Jul 09, 2024 | 159.49 | 159.49 | 154.69 | 157.09 | 28,265 | -2.72(-1.70%) |
Jul 08, 2024 | 157.80 | 159.81 | 157.60 | 159.81 | 18,010 | +2.02(+1.28%) |
Jul 05, 2024 | 160.54 | 160.54 | 157.39 | 157.79 | 63,010 | -3.20(-1.99%) |
Jul 04, 2024 | 160.53 | 162.29 | 160.53 | 160.99 | 6,380 | +0.19(+0.12%) |
Jul 03, 2024 | 161.82 | 162.00 | 160.03 | 160.80 | 21,369 | -1.03(-0.64%) |
Jul 02, 2024 | 156.60 | 162.81 | 156.60 | 161.83 | 53,734 | +4.07(+2.58%) |
Jun 28, 2024 | 157.76 | 0 | +6.66(+4.41%) | |||
Jun 27, 2024 | 148.00 | 151.10 | 148.00 | 151.10 | 63,262 | +2.26(+1.52%) |
Jun 26, 2024 | 150.65 | 152.46 | 148.62 | 148.84 | 52,382 | -2.00(-1.33%) |
Jun 25, 2024 | 150.58 | 152.60 | 150.02 | 150.84 | 45,652 | +0.26(+0.17%) |
Jun 24, 2024 | 148.60 | 151.16 | 148.60 | 150.58 | 66,961 | +0.42(+0.28%) |
Jun 21, 2024 | 147.35 | 150.42 | 145.29 | 150.16 | 110,940 | +1.45(+0.98%) |
Jun 20, 2024 | 149.58 | 151.88 | 147.65 | 148.71 | 84,280 | -1.91(-1.27%) |
Jun 19, 2024 | 150.39 | 151.25 | 148.84 | 150.62 | 40,114 | +0.12(+0.08%) |
Jun 18, 2024 | 149.79 | 150.96 | 149.66 | 150.50 | 93,793 | +0.21(+0.14%) |
Jun 17, 2024 | 148.30 | 150.71 | 148.30 | 150.29 | 44,220 | +1.24(+0.83%) |
Jun 14, 2024 | 148.20 | 150.10 | 148.20 | 149.05 | 39,686 | -0.19(-0.13%) |
Jun 13, 2024 | 148.89 | 150.47 | 148.89 | 149.24 | 50,023 | -1.01(-0.67%) |
Jun 12, 2024 | 150.58 | 151.88 | 149.59 | 150.25 | 57,163 | +1.53(+1.03%) |
Jun 11, 2024 | 149.28 | 149.49 | 147.26 | 148.72 | 41,085 | -0.95(-0.63%) |
Jun 10, 2024 | 146.37 | 150.24 | 146.31 | 149.67 | 60,149 | +2.22(+1.51%) |
Jun 07, 2024 | 150.43 | 150.79 | 147.39 | 147.45 | 59,716 | -3.79(-2.51%) |
Jun 06, 2024 | 149.90 | 151.61 | 149.90 | 151.24 | 33,949 | +0.49(+0.33%) |
Jun 05, 2024 | 146.46 | 151.00 | 146.00 | 150.75 | 58,690 | +5.47(+3.77%) |
Jun 04, 2024 | 146.36 | 146.36 | 142.82 | 145.28 | 65,386 | +0.05(+0.03%) |