Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 146.52 | 148.09 | 146.31 | 147.62 | 4,824,206 | +1.89(+1.30%) |
Aug 22, 2024 | 145.35 | 146.33 | 145.13 | 145.73 | 4,026,535 | +0.41(+0.28%) |
Aug 21, 2024 | 145.43 | 146.64 | 144.55 | 145.32 | 5,984,528 | +0.63(+0.44%) |
Aug 20, 2024 | 146.33 | 146.51 | 144.56 | 144.69 | 7,497,190 | -2.14(-1.46%) |
Aug 19, 2024 | 146.01 | 147.73 | 145.89 | 146.83 | 5,967,290 | -0.44(-0.30%) |
Aug 16, 2024 | 146.05 | 147.62 | 145.64 | 147.27 | 6,874,482 | +0.47(+0.32%) |
Aug 15, 2024 | 145.59 | 147.52 | 145.48 | 146.80 | 6,303,607 | +2.13(+1.47%) |
Aug 14, 2024 | 144.39 | 145.24 | 143.43 | 144.67 | 5,876,839 | +0.52(+0.36%) |
Aug 13, 2024 | 144.08 | 144.55 | 143.05 | 144.15 | 7,794,259 | -0.87(-0.60%) |
Aug 12, 2024 | 145.84 | 146.74 | 139.69 | 145.02 | 8,439,397 | +0.03(+0.02%) |
Aug 09, 2024 | 144.21 | 146.11 | 143.19 | 144.99 | 7,653,091 | +0.50(+0.35%) |
Aug 08, 2024 | 143.07 | 144.82 | 142.71 | 144.49 | 7,529,027 | +2.08(+1.46%) |
Aug 07, 2024 | 144.58 | 145.72 | 142.28 | 142.41 | 8,865,769 | -0.82(-0.57%) |
Aug 06, 2024 | 144.49 | 145.09 | 143.12 | 143.23 | 9,691,154 | -1.43(-0.99%) |
Aug 05, 2024 | 145.52 | 145.77 | 143.41 | 144.66 | 13,038,846 | -3.89(-2.62%) |
Aug 02, 2024 | 151.13 | 151.92 | 147.02 | 148.55 | 13,290,105 | -4.07(-2.67%) |
Aug 01, 2024 | 158.71 | 159.50 | 152.03 | 152.62 | 16,694,692 | -7.85(-4.89%) |
Jul 31, 2024 | 161.69 | 161.69 | 160.05 | 160.47 | 6,204,011 | +0.90(+0.56%) |
Jul 30, 2024 | 156.46 | 160.09 | 156.44 | 159.57 | 5,740,601 | +2.97(+1.90%) |
Jul 29, 2024 | 158.25 | 158.25 | 154.86 | 156.60 | 5,071,856 | -1.24(-0.79%) |
Jul 26, 2024 | 157.73 | 159.04 | 157.06 | 157.84 | 5,232,551 | +0.30(+0.19%) |
Jul 25, 2024 | 155.37 | 158.26 | 154.62 | 157.54 | 5,432,216 | +2.47(+1.59%) |
Jul 24, 2024 | 154.69 | 155.70 | 153.42 | 155.07 | 5,974,337 | +0.98(+0.64%) |
Jul 23, 2024 | 156.35 | 156.60 | 153.84 | 154.09 | 6,237,623 | -2.90(-1.85%) |
Jul 22, 2024 | 158.22 | 159.95 | 156.85 | 156.99 | 5,596,290 | -2.16(-1.36%) |
Jul 19, 2024 | 162.48 | 162.70 | 158.41 | 159.15 | 6,427,768 | -2.82(-1.74%) |
Jul 18, 2024 | 161.23 | 164.28 | 160.24 | 161.97 | 6,577,548 | +0.74(+0.46%) |
Jul 17, 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 7,339,673 | +3.46(+2.19%) |
Jul 16, 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 6,923,642 | -0.27(-0.17%) |
Jul 15, 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 5,660,917 | +2.45(+1.57%) |
Jul 12, 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 6,446,333 | +0.33(+0.21%) |
Jul 11, 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 8,323,745 | +0.13(+0.08%) |
Jul 10, 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 5,416,565 | +2.15(+1.41%) |
Jul 09, 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 5,302,505 | -1.35(-0.87%) |
Jul 08, 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 4,990,376 | +0.02(+0.01%) |
Jul 05, 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 6,183,090 | -2.40(-1.53%) |
Jul 03, 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 3,264,198 | -0.04(-0.03%) |
Jul 02, 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 7,216,710 | +0.23(+0.15%) |
Jul 01, 2024 | 157.16 | 158.70 | 155.98 | 156.52 | 5,582,884 | +0.10(+0.06%) |
Jun 28, 2024 | 157.52 | 158.58 | 156.17 | 156.42 | 11,284,343 | +0.10(+0.06%) |
Jun 27, 2024 | 156.70 | 156.94 | 155.63 | 156.32 | 5,568,601 | +0.37(+0.24%) |
Jun 26, 2024 | 158.46 | 158.46 | 155.79 | 155.95 | 8,632,038 | -2.51(-1.58%) |
Jun 25, 2024 | 159.12 | 159.36 | 157.67 | 158.46 | 6,056,506 | -0.85(-0.53%) |
Jun 24, 2024 | 156.27 | 159.54 | 156.19 | 159.31 | 7,971,872 | +4.03(+2.60%) |
Jun 21, 2024 | 156.80 | 157.66 | 155.22 | 155.28 | 21,332,988 | -1.36(-0.87%) |
Jun 20, 2024 | 153.71 | 157.41 | 153.25 | 156.64 | 8,441,657 | +3.31(+2.16%) |
Jun 18, 2024 | 153.55 | 155.95 | 152.84 | 153.33 | 6,942,911 | +0.14(+0.09%) |
Jun 17, 2024 | 152.50 | 153.93 | 151.93 | 153.19 | 6,320,259 | +0.62(+0.41%) |
Jun 14, 2024 | 153.13 | 153.29 | 151.97 | 152.57 | 6,159,153 | -0.27(-0.18%) |
Jun 13, 2024 | 153.77 | 154.09 | 152.23 | 152.84 | 6,182,772 | -1.38(-0.89%) |
Jun 12, 2024 | 157.49 | 157.62 | 152.40 | 154.22 | 10,016,336 | -2.27(-1.45%) |
Jun 11, 2024 | 156.17 | 156.75 | 154.48 | 156.49 | 5,131,606 | -0.25(-0.16%) |
Jun 10, 2024 | 156.41 | 158.20 | 156.32 | 156.74 | 7,075,542 | +0.66(+0.42%) |
Jun 07, 2024 | 155.71 | 157.69 | 155.13 | 156.08 | 5,887,661 | +0.15(+0.10%) |
Jun 06, 2024 | 154.50 | 156.02 | 153.39 | 155.93 | 5,214,507 | +0.95(+0.61%) |
Jun 05, 2024 | 156.16 | 157.02 | 154.53 | 154.98 | 7,052,461 | -1.15(-0.74%) |
Jun 04, 2024 | 155.72 | 156.35 | 154.11 | 156.13 | 6,359,981 | -1.33(-0.84%) |