Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 153.75 | 153.81 | 152.02 | 153.56 | 472,341 | +0.72(+0.47%) |
Aug 22, 2024 | 153.31 | 153.31 | 152.16 | 152.84 | 477,564 | -0.13(-0.08%) |
Aug 21, 2024 | 151.37 | 153.07 | 150.90 | 152.97 | 625,068 | +2.06(+1.37%) |
Aug 20, 2024 | 151.36 | 151.36 | 150.01 | 150.91 | 432,235 | -0.21(-0.14%) |
Aug 19, 2024 | 151.44 | 152.88 | 150.52 | 151.12 | 688,336 | -0.26(-0.17%) |
Aug 16, 2024 | 149.98 | 151.84 | 148.66 | 151.38 | 717,096 | +1.69(+1.13%) |
Aug 15, 2024 | 150.18 | 150.86 | 148.58 | 149.69 | 685,182 | -0.16(-0.11%) |
Aug 14, 2024 | 150.47 | 150.74 | 149.44 | 149.85 | 510,357 | -0.92(-0.61%) |
Aug 13, 2024 | 151.00 | 152.00 | 148.83 | 150.77 | 728,393 | +0.35(+0.23%) |
Aug 12, 2024 | 149.00 | 150.56 | 148.74 | 150.42 | 692,970 | +1.11(+0.74%) |
Aug 09, 2024 | 150.00 | 150.51 | 148.41 | 149.31 | 675,579 | -0.75(-0.50%) |
Aug 08, 2024 | 145.83 | 150.25 | 145.43 | 150.06 | 799,975 | +3.93(+2.69%) |
Aug 07, 2024 | 146.90 | 148.72 | 145.84 | 146.13 | 1,090,306 | -0.76(-0.52%) |
Aug 06, 2024 | 145.93 | 148.31 | 145.49 | 146.89 | 822,562 | +1.10(+0.75%) |
Aug 05, 2024 | 149.89 | 150.55 | 144.87 | 145.79 | 1,261,942 | -4.29(-2.86%) |
Aug 02, 2024 | 148.00 | 151.78 | 147.21 | 150.08 | 1,024,769 | +2.41(+1.63%) |
Aug 01, 2024 | 142.86 | 147.89 | 142.86 | 147.67 | 1,120,983 | +5.37(+3.77%) |
Jul 31, 2024 | 142.53 | 143.51 | 140.71 | 142.30 | 1,276,196 | -0.59(-0.41%) |
Jul 30, 2024 | 141.81 | 144.74 | 141.81 | 142.89 | 937,232 | +0.75(+0.53%) |
Jul 29, 2024 | 145.00 | 145.11 | 141.82 | 142.14 | 1,532,247 | -3.45(-2.37%) |
Jul 26, 2024 | 144.92 | 146.73 | 144.57 | 145.59 | 1,282,555 | +1.34(+0.93%) |
Jul 25, 2024 | 144.65 | 147.11 | 143.78 | 144.25 | 1,127,724 | +0.34(+0.24%) |
Jul 24, 2024 | 141.99 | 144.38 | 140.06 | 143.91 | 1,060,930 | +2.95(+2.09%) |
Jul 23, 2024 | 143.96 | 146.41 | 137.71 | 140.96 | 1,893,390 | -6.39(-4.34%) |
Jul 22, 2024 | 146.54 | 148.25 | 145.72 | 147.35 | 1,334,433 | +1.34(+0.92%) |
Jul 19, 2024 | 148.11 | 148.11 | 145.94 | 146.01 | 906,998 | -0.83(-0.57%) |
Jul 18, 2024 | 147.59 | 149.85 | 146.24 | 146.84 | 765,704 | -1.64(-1.10%) |
Jul 17, 2024 | 148.93 | 150.59 | 148.10 | 148.48 | 769,798 | -0.12(-0.08%) |
Jul 16, 2024 | 145.34 | 148.73 | 144.29 | 148.60 | 1,008,559 | +4.01(+2.77%) |
Jul 15, 2024 | 144.09 | 146.51 | 143.74 | 144.59 | 1,277,055 | +0.48(+0.33%) |
Jul 12, 2024 | 144.17 | 145.22 | 143.49 | 144.11 | 581,878 | +0.61(+0.43%) |
Jul 11, 2024 | 141.85 | 143.75 | 141.54 | 143.50 | 951,551 | +3.05(+2.17%) |
Jul 10, 2024 | 140.73 | 140.95 | 138.93 | 140.45 | 722,968 | +2.09(+1.51%) |
Jul 09, 2024 | 138.62 | 139.21 | 136.99 | 138.36 | 932,202 | -0.56(-0.40%) |
Jul 08, 2024 | 140.39 | 140.94 | 138.84 | 138.92 | 642,489 | -0.78(-0.56%) |
Jul 05, 2024 | 140.46 | 141.24 | 138.03 | 139.70 | 1,023,185 | -0.45(-0.32%) |
Jul 03, 2024 | 139.23 | 140.19 | 136.48 | 140.15 | 812,700 | +4.24(+3.12%) |
Jul 02, 2024 | 136.33 | 137.31 | 135.62 | 135.91 | 1,054,173 | -0.45(-0.33%) |
Jul 01, 2024 | 136.79 | 138.54 | 135.57 | 136.36 | 792,910 | +0.21(+0.15%) |
Jun 28, 2024 | 137.20 | 137.88 | 134.75 | 136.15 | 1,291,583 | -0.46(-0.34%) |
Jun 27, 2024 | 137.84 | 138.63 | 136.29 | 136.61 | 941,195 | -1.25(-0.91%) |
Jun 26, 2024 | 137.06 | 137.97 | 136.23 | 137.86 | 714,673 | +0.30(+0.22%) |
Jun 25, 2024 | 139.03 | 139.43 | 136.91 | 137.56 | 738,340 | -1.92(-1.38%) |
Jun 24, 2024 | 138.62 | 139.83 | 137.48 | 139.48 | 602,630 | +1.26(+0.91%) |
Jun 21, 2024 | 137.90 | 138.94 | 137.16 | 138.22 | 916,074 | +0.76(+0.55%) |
Jun 20, 2024 | 135.64 | 137.55 | 135.09 | 137.46 | 762,568 | +0.89(+0.66%) |
Jun 18, 2024 | 135.60 | 137.01 | 135.60 | 136.57 | 763,760 | +0.28(+0.20%) |
Jun 17, 2024 | 136.04 | 137.01 | 135.87 | 136.29 | 820,208 | -0.83(-0.60%) |
Jun 14, 2024 | 137.26 | 138.43 | 136.28 | 137.11 | 722,502 | -0.68(-0.49%) |
Jun 13, 2024 | 138.14 | 138.39 | 136.75 | 137.79 | 671,540 | -0.30(-0.22%) |
Jun 12, 2024 | 140.81 | 140.97 | 137.42 | 138.09 | 835,640 | -1.92(-1.37%) |
Jun 11, 2024 | 140.21 | 140.68 | 139.59 | 140.01 | 546,903 | -0.71(-0.50%) |
Jun 10, 2024 | 141.21 | 141.44 | 139.68 | 140.72 | 592,654 | -0.87(-0.61%) |
Jun 07, 2024 | 141.54 | 142.43 | 141.48 | 141.58 | 368,189 | -0.30(-0.21%) |
Jun 06, 2024 | 141.61 | 143.07 | 141.52 | 141.88 | 621,738 | -0.05(-0.04%) |
Jun 05, 2024 | 140.52 | 142.23 | 140.05 | 141.93 | 841,967 | +1.11(+0.79%) |
Jun 04, 2024 | 140.22 | 141.25 | 138.96 | 140.81 | 823,147 | +0.46(+0.33%) |