Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 153.30 | 155.56 | 152.62 | 153.99 | 475,435 | +1.64(+1.08%) |
Aug 22, 2024 | 151.20 | 152.37 | 149.51 | 152.35 | 396,537 | +1.75(+1.16%) |
Aug 21, 2024 | 148.40 | 150.70 | 147.82 | 150.60 | 542,100 | +3.02(+2.05%) |
Aug 20, 2024 | 151.76 | 152.08 | 147.37 | 147.58 | 759,806 | -4.59(-3.02%) |
Aug 19, 2024 | 150.30 | 152.22 | 150.30 | 152.17 | 642,842 | +1.87(+1.24%) |
Aug 16, 2024 | 150.00 | 151.27 | 148.52 | 150.30 | 680,483 | +0.34(+0.23%) |
Aug 15, 2024 | 150.07 | 151.55 | 148.58 | 149.96 | 933,253 | +1.08(+0.73%) |
Aug 14, 2024 | 146.29 | 151.05 | 146.29 | 148.88 | 1,106,105 | +3.04(+2.08%) |
Aug 13, 2024 | 144.20 | 147.91 | 144.20 | 145.84 | 871,985 | +2.21(+1.54%) |
Aug 12, 2024 | 139.93 | 144.59 | 139.66 | 143.63 | 745,450 | +3.33(+2.37%) |
Aug 09, 2024 | 138.73 | 141.07 | 136.74 | 140.30 | 581,738 | +1.42(+1.02%) |
Aug 08, 2024 | 134.94 | 139.50 | 133.53 | 138.88 | 865,110 | +4.90(+3.66%) |
Aug 07, 2024 | 142.05 | 142.88 | 131.76 | 133.98 | 1,431,808 | -3.01(-2.20%) |
Aug 06, 2024 | 134.58 | 140.51 | 134.00 | 136.99 | 1,280,052 | +1.58(+1.17%) |
Aug 05, 2024 | 136.72 | 138.68 | 134.91 | 135.41 | 785,444 | -4.11(-2.95%) |
Aug 02, 2024 | 136.21 | 140.09 | 134.87 | 139.52 | 602,487 | +2.00(+1.45%) |
Aug 01, 2024 | 136.72 | 138.14 | 135.12 | 137.52 | 446,333 | +0.90(+0.66%) |
Jul 31, 2024 | 136.55 | 137.80 | 134.53 | 136.62 | 760,766 | +0.15(+0.11%) |
Jul 30, 2024 | 137.95 | 139.33 | 133.61 | 136.47 | 638,000 | -2.69(-1.93%) |
Jul 29, 2024 | 137.61 | 140.03 | 136.94 | 139.16 | 500,886 | +1.75(+1.27%) |
Jul 26, 2024 | 143.39 | 143.79 | 136.30 | 137.41 | 830,984 | -5.09(-3.57%) |
Jul 25, 2024 | 143.89 | 145.38 | 142.28 | 142.50 | 337,679 | -1.31(-0.91%) |
Jul 24, 2024 | 142.73 | 144.86 | 142.17 | 143.81 | 356,460 | +1.95(+1.37%) |
Jul 23, 2024 | 141.13 | 142.21 | 139.89 | 141.86 | 330,373 | +1.90(+1.36%) |
Jul 22, 2024 | 137.96 | 140.02 | 137.96 | 139.96 | 395,765 | +2.01(+1.46%) |
Jul 19, 2024 | 136.90 | 138.89 | 134.48 | 137.95 | 698,409 | +1.89(+1.39%) |
Jul 18, 2024 | 140.68 | 142.38 | 135.71 | 136.06 | 848,444 | -3.62(-2.59%) |
Jul 17, 2024 | 137.50 | 140.33 | 137.01 | 139.68 | 654,101 | +1.96(+1.42%) |
Jul 16, 2024 | 136.90 | 138.88 | 136.44 | 137.72 | 562,492 | +1.77(+1.30%) |
Jul 15, 2024 | 140.49 | 142.79 | 135.51 | 135.95 | 779,101 | -5.60(-3.96%) |
Jul 12, 2024 | 140.58 | 144.10 | 140.52 | 141.55 | 838,538 | +1.30(+0.93%) |
Jul 11, 2024 | 140.00 | 141.30 | 139.56 | 140.25 | 411,603 | +0.88(+0.63%) |
Jul 10, 2024 | 138.86 | 139.70 | 138.23 | 139.37 | 622,752 | +1.45(+1.05%) |
Jul 09, 2024 | 137.34 | 138.82 | 136.75 | 137.92 | 455,986 | +0.54(+0.39%) |
Jul 08, 2024 | 136.97 | 138.14 | 135.84 | 137.38 | 564,287 | +0.93(+0.68%) |
Jul 05, 2024 | 137.96 | 138.33 | 135.77 | 136.45 | 863,504 | -1.50(-1.09%) |
Jul 03, 2024 | 139.11 | 139.11 | 137.48 | 137.95 | 572,046 | -0.50(-0.36%) |
Jul 02, 2024 | 138.34 | 139.08 | 137.09 | 138.45 | 680,777 | -0.16(-0.12%) |
Jul 01, 2024 | 139.32 | 142.60 | 138.48 | 138.61 | 644,254 | +0.04(+0.03%) |
Jun 28, 2024 | 140.85 | 142.71 | 138.23 | 138.57 | 932,042 | -2.88(-2.04%) |
Jun 27, 2024 | 141.67 | 141.70 | 139.24 | 141.45 | 719,895 | -0.71(-0.50%) |
Jun 26, 2024 | 142.07 | 142.95 | 139.86 | 142.16 | 838,144 | -0.76(-0.53%) |
Jun 25, 2024 | 143.90 | 144.11 | 141.62 | 142.92 | 628,803 | -0.96(-0.67%) |
Jun 24, 2024 | 142.04 | 144.57 | 139.25 | 143.88 | 1,129,130 | +2.50(+1.77%) |
Jun 21, 2024 | 140.22 | 143.08 | 136.50 | 141.38 | 5,697,445 | +1.14(+0.81%) |
Jun 20, 2024 | 141.69 | 145.32 | 139.19 | 140.24 | 1,040,691 | -1.97(-1.39%) |
Jun 18, 2024 | 140.60 | 142.67 | 140.14 | 142.21 | 819,247 | +0.97(+0.69%) |
Jun 17, 2024 | 140.34 | 142.77 | 138.77 | 141.24 | 997,869 | +0.08(+0.06%) |
Jun 14, 2024 | 140.99 | 141.32 | 139.50 | 141.16 | 512,241 | -1.00(-0.70%) |
Jun 13, 2024 | 140.79 | 142.80 | 139.27 | 142.16 | 558,571 | -0.53(-0.37%) |
Jun 12, 2024 | 140.38 | 143.62 | 139.81 | 142.69 | 700,980 | +2.83(+2.02%) |
Jun 11, 2024 | 141.39 | 141.53 | 139.34 | 139.86 | 715,654 | -1.72(-1.21%) |
Jun 10, 2024 | 142.31 | 142.68 | 139.64 | 141.58 | 659,835 | -1.60(-1.12%) |
Jun 07, 2024 | 143.43 | 145.41 | 142.48 | 143.18 | 960,554 | -0.66(-0.46%) |
Jun 06, 2024 | 145.10 | 145.77 | 143.50 | 143.84 | 686,806 | -1.19(-0.82%) |
Jun 05, 2024 | 143.98 | 145.62 | 142.72 | 145.03 | 738,921 | +1.72(+1.20%) |
Jun 04, 2024 | 145.03 | 145.03 | 142.12 | 143.31 | 613,208 | -2.30(-1.58%) |