Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 136.40 | 137.53 | 135.54 | 136.92 | 693,121 | +1.50(+1.11%) |
Aug 22, 2024 | 136.00 | 137.04 | 135.10 | 135.42 | 898,379 | -0.38(-0.28%) |
Aug 21, 2024 | 134.60 | 135.96 | 134.16 | 135.80 | 2,395,844 | +1.65(+1.23%) |
Aug 20, 2024 | 134.40 | 135.60 | 133.20 | 134.15 | 772,290 | -0.23(-0.17%) |
Aug 19, 2024 | 133.04 | 134.38 | 132.58 | 134.38 | 751,222 | +1.58(+1.19%) |
Aug 16, 2024 | 133.00 | 133.62 | 131.97 | 132.80 | 1,956,508 | -0.39(-0.29%) |
Aug 15, 2024 | 132.95 | 134.27 | 131.78 | 133.19 | 739,030 | +1.70(+1.29%) |
Aug 14, 2024 | 131.72 | 132.23 | 130.58 | 131.49 | 813,416 | -0.22(-0.17%) |
Aug 13, 2024 | 129.00 | 131.78 | 128.50 | 131.71 | 1,637,828 | +4.21(+3.30%) |
Aug 12, 2024 | 128.47 | 128.98 | 126.81 | 127.50 | 813,746 | -1.09(-0.85%) |
Aug 09, 2024 | 128.17 | 128.82 | 126.70 | 128.59 | 909,788 | +0.26(+0.20%) |
Aug 08, 2024 | 128.06 | 128.43 | 126.15 | 128.33 | 1,020,198 | +1.50(+1.18%) |
Aug 07, 2024 | 129.08 | 130.85 | 126.70 | 126.83 | 1,121,281 | -0.56(-0.44%) |
Aug 06, 2024 | 126.80 | 129.41 | 126.15 | 127.39 | 1,246,223 | +1.25(+0.99%) |
Aug 05, 2024 | 127.07 | 128.54 | 125.01 | 126.14 | 1,589,971 | -4.01(-3.08%) |
Aug 02, 2024 | 131.13 | 132.35 | 128.85 | 130.15 | 1,558,694 | -3.18(-2.39%) |
Aug 01, 2024 | 133.02 | 134.74 | 131.68 | 133.33 | 1,592,202 | -0.17(-0.13%) |
Jul 31, 2024 | 134.88 | 135.43 | 132.60 | 133.50 | 2,439,536 | +0.02(+0.01%) |
Jul 30, 2024 | 143.00 | 143.50 | 132.69 | 133.48 | 2,841,065 | -8.05(-5.69%) |
Jul 29, 2024 | 140.87 | 141.94 | 139.61 | 141.53 | 1,559,827 | +0.69(+0.49%) |
Jul 26, 2024 | 138.48 | 142.13 | 137.82 | 140.84 | 1,074,135 | +3.71(+2.71%) |
Jul 25, 2024 | 137.02 | 139.85 | 135.85 | 137.13 | 1,242,519 | +0.42(+0.31%) |
Jul 24, 2024 | 140.02 | 140.62 | 136.52 | 136.71 | 1,010,940 | -4.01(-2.85%) |
Jul 23, 2024 | 138.91 | 141.22 | 138.41 | 140.72 | 860,442 | +1.38(+0.99%) |
Jul 22, 2024 | 138.98 | 139.55 | 137.76 | 139.34 | 902,851 | +1.85(+1.35%) |
Jul 19, 2024 | 138.67 | 139.28 | 136.55 | 137.49 | 1,038,513 | -0.55(-0.40%) |
Jul 18, 2024 | 138.39 | 140.33 | 137.77 | 138.04 | 962,458 | -0.96(-0.69%) |
Jul 17, 2024 | 140.51 | 141.50 | 138.75 | 139.00 | 1,214,523 | -2.26(-1.60%) |
Jul 16, 2024 | 138.18 | 141.44 | 137.40 | 141.26 | 1,212,477 | +3.96(+2.88%) |
Jul 15, 2024 | 138.66 | 139.36 | 136.92 | 137.30 | 1,190,907 | -1.12(-0.81%) |
Jul 12, 2024 | 139.59 | 139.78 | 138.31 | 138.42 | 763,118 | +0.55(+0.40%) |
Jul 11, 2024 | 137.22 | 139.24 | 136.00 | 137.87 | 830,169 | +1.53(+1.12%) |
Jul 10, 2024 | 133.82 | 136.43 | 133.33 | 136.34 | 861,519 | +2.75(+2.06%) |
Jul 09, 2024 | 134.10 | 134.62 | 133.49 | 133.59 | 938,703 | -0.47(-0.35%) |
Jul 08, 2024 | 134.81 | 135.98 | 133.86 | 134.06 | 746,780 | -0.20(-0.15%) |
Jul 05, 2024 | 132.55 | 134.30 | 131.12 | 134.26 | 1,106,316 | +1.55(+1.17%) |
Jul 03, 2024 | 132.27 | 133.42 | 131.65 | 132.71 | 858,241 | +0.44(+0.33%) |
Jul 02, 2024 | 130.97 | 132.70 | 130.65 | 132.27 | 897,221 | +0.74(+0.56%) |
Jul 01, 2024 | 136.25 | 136.25 | 130.95 | 131.53 | 1,570,693 | -4.10(-3.02%) |
Jun 28, 2024 | 136.64 | 137.99 | 134.30 | 135.63 | 2,197,606 | -0.76(-0.56%) |
Jun 27, 2024 | 136.71 | 137.22 | 136.09 | 136.39 | 829,911 | +0.18(+0.13%) |
Jun 26, 2024 | 135.71 | 136.60 | 135.01 | 136.21 | 1,246,678 | -0.72(-0.53%) |
Jun 25, 2024 | 137.82 | 138.07 | 135.97 | 136.93 | 1,217,955 | -1.41(-1.02%) |
Jun 24, 2024 | 138.83 | 140.16 | 137.88 | 138.34 | 1,181,277 | -0.33(-0.24%) |
Jun 21, 2024 | 139.18 | 139.18 | 137.33 | 138.67 | 1,704,877 | -0.56(-0.40%) |
Jun 20, 2024 | 140.00 | 140.37 | 138.84 | 139.23 | 973,292 | -1.14(-0.81%) |
Jun 18, 2024 | 139.54 | 140.52 | 138.76 | 140.37 | 907,546 | +0.83(+0.59%) |
Jun 17, 2024 | 137.93 | 139.84 | 137.36 | 139.54 | 1,175,796 | +1.52(+1.10%) |
Jun 14, 2024 | 139.42 | 140.37 | 135.99 | 138.02 | 883,115 | -2.65(-1.88%) |
Jun 13, 2024 | 140.25 | 140.94 | 139.34 | 140.67 | 818,884 | -0.01(-0.01%) |
Jun 12, 2024 | 140.44 | 141.44 | 139.97 | 140.68 | 669,592 | +2.16(+1.56%) |
Jun 11, 2024 | 138.71 | 138.71 | 137.12 | 138.52 | 725,402 | -0.73(-0.52%) |
Jun 10, 2024 | 136.93 | 139.25 | 136.57 | 139.25 | 1,304,194 | +1.93(+1.41%) |
Jun 07, 2024 | 136.47 | 137.96 | 135.52 | 137.32 | 873,936 | +0.45(+0.33%) |
Jun 06, 2024 | 139.22 | 140.20 | 136.24 | 136.87 | 1,190,314 | -2.80(-2.00%) |
Jun 05, 2024 | 137.50 | 139.75 | 137.13 | 139.67 | 973,508 | +2.57(+1.87%) |
Jun 04, 2024 | 138.19 | 138.73 | 136.33 | 137.10 | 1,078,444 | -1.51(-1.09%) |