Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 139.74 | 140.50 | 139.09 | 139.88 | 54,920 | +1.21(+0.87%) |
Aug 22, 2024 | 140.46 | 140.54 | 138.51 | 138.67 | 76,566 | -1.15(-0.82%) |
Aug 21, 2024 | 139.04 | 140.00 | 138.97 | 139.82 | 47,494 | +0.62(+0.45%) |
Aug 20, 2024 | 139.15 | 139.66 | 138.99 | 139.20 | 142,934 | -0.06(-0.04%) |
Aug 19, 2024 | 137.96 | 139.30 | 137.96 | 139.26 | 58,972 | +1.74(+1.27%) |
Aug 16, 2024 | 136.98 | 137.84 | 136.98 | 137.52 | 51,179 | +0.29(+0.21%) |
Aug 15, 2024 | 136.62 | 137.41 | 136.47 | 137.23 | 68,032 | +1.59(+1.17%) |
Aug 14, 2024 | 136.05 | 136.56 | 135.06 | 135.64 | 129,606 | -0.71(-0.52%) |
Aug 13, 2024 | 135.16 | 136.55 | 135.16 | 136.35 | 61,457 | +1.99(+1.48%) |
Aug 12, 2024 | 135.50 | 135.50 | 133.90 | 134.36 | 72,903 | -0.91(-0.67%) |
Aug 09, 2024 | 133.73 | 135.45 | 133.62 | 135.27 | 257,446 | +1.05(+0.78%) |
Aug 08, 2024 | 132.52 | 134.31 | 132.07 | 134.22 | 82,232 | +2.52(+1.91%) |
Aug 07, 2024 | 133.80 | 134.83 | 131.49 | 131.70 | 125,687 | -0.30(-0.23%) |
Aug 06, 2024 | 130.35 | 133.49 | 130.32 | 132.00 | 153,934 | +2.18(+1.68%) |
Aug 05, 2024 | 127.45 | 131.70 | 127.35 | 129.82 | 192,241 | -4.04(-3.02%) |
Aug 02, 2024 | 134.65 | 135.73 | 133.16 | 133.86 | 147,216 | -2.90(-2.12%) |
Aug 01, 2024 | 139.48 | 140.42 | 136.00 | 136.76 | 220,988 | +0.38(+0.28%) |
Jul 31, 2024 | 136.50 | 137.26 | 135.91 | 136.38 | 75,547 | +1.14(+0.84%) |
Jul 30, 2024 | 135.17 | 135.85 | 134.23 | 135.24 | 58,311 | +0.34(+0.25%) |
Jul 29, 2024 | 134.83 | 135.49 | 134.34 | 134.90 | 56,074 | +1.12(+0.84%) |
Jul 26, 2024 | 133.48 | 134.49 | 132.94 | 133.78 | 130,389 | +1.92(+1.46%) |
Jul 25, 2024 | 133.52 | 134.62 | 131.86 | 131.86 | 225,906 | -1.34(-1.01%) |
Jul 24, 2024 | 135.12 | 135.15 | 133.20 | 133.20 | 96,939 | -4.37(-3.18%) |
Jul 23, 2024 | 137.76 | 138.37 | 137.23 | 137.57 | 99,103 | -0.11(-0.08%) |
Jul 22, 2024 | 137.61 | 138.08 | 136.92 | 137.68 | 97,579 | +1.05(+0.77%) |
Jul 19, 2024 | 137.47 | 138.09 | 136.56 | 136.63 | 52,879 | -0.66(-0.48%) |
Jul 18, 2024 | 138.55 | 138.55 | 136.81 | 137.29 | 263,855 | +0.12(+0.09%) |
Jul 17, 2024 | 138.52 | 138.80 | 136.97 | 137.17 | 147,500 | -2.94(-2.10%) |
Jul 16, 2024 | 140.41 | 141.07 | 139.32 | 140.11 | 61,324 | +0.53(+0.38%) |
Jul 15, 2024 | 139.10 | 140.93 | 139.10 | 139.58 | 434,810 | +0.50(+0.36%) |
Jul 12, 2024 | 138.85 | 140.20 | 138.85 | 139.08 | 119,017 | -0.49(-0.35%) |
Jul 11, 2024 | 141.61 | 141.99 | 139.26 | 139.57 | 232,973 | -2.09(-1.48%) |
Jul 10, 2024 | 141.33 | 142.03 | 140.87 | 141.66 | 260,465 | +0.48(+0.34%) |
Jul 09, 2024 | 141.52 | 141.69 | 141.02 | 141.18 | 73,162 | +0.40(+0.28%) |
Jul 08, 2024 | 142.20 | 142.20 | 140.63 | 140.78 | 141,481 | -1.28(-0.90%) |
Jul 05, 2024 | 139.16 | 142.10 | 139.08 | 142.06 | 111,297 | +2.89(+2.08%) |
Jul 03, 2024 | 138.69 | 139.27 | 138.66 | 139.17 | 77,938 | +0.23(+0.17%) |
Jul 02, 2024 | 137.45 | 138.94 | 137.30 | 138.94 | 145,728 | +1.23(+0.89%) |
Jul 01, 2024 | 138.34 | 138.53 | 136.92 | 137.71 | 270,784 | -0.49(-0.35%) |
Jun 28, 2024 | 139.16 | 140.16 | 138.11 | 138.20 | 105,950 | -1.16(-0.83%) |
Jun 27, 2024 | 138.72 | 139.51 | 138.70 | 139.35 | 119,131 | +1.02(+0.74%) |
Jun 26, 2024 | 137.35 | 138.56 | 137.35 | 138.34 | 303,106 | +0.14(+0.10%) |
Jun 25, 2024 | 136.46 | 138.28 | 136.46 | 138.20 | 114,957 | +1.83(+1.34%) |
Jun 24, 2024 | 136.60 | 137.31 | 135.97 | 136.37 | 589,242 | +0.40(+0.29%) |
Jun 21, 2024 | 135.94 | 136.29 | 135.58 | 135.97 | 68,884 | +0.40(+0.29%) |
Jun 20, 2024 | 134.97 | 135.57 | 134.83 | 135.57 | 97,977 | +0.70(+0.52%) |
Jun 18, 2024 | 135.66 | 135.83 | 134.66 | 134.88 | 56,470 | -0.76(-0.56%) |
Jun 17, 2024 | 134.81 | 136.24 | 133.98 | 135.63 | 116,432 | +0.54(+0.40%) |
Jun 14, 2024 | 134.37 | 135.19 | 134.30 | 135.09 | 106,601 | +0.38(+0.28%) |
Jun 13, 2024 | 135.71 | 135.78 | 134.69 | 134.72 | 96,572 | -1.44(-1.05%) |
Jun 12, 2024 | 137.43 | 137.68 | 135.58 | 136.15 | 79,022 | +0.16(+0.12%) |
Jun 11, 2024 | 135.62 | 136.21 | 135.26 | 135.99 | 45,116 | +0.10(+0.07%) |
Jun 10, 2024 | 135.43 | 135.90 | 134.74 | 135.89 | 186,790 | +0.47(+0.35%) |
Jun 07, 2024 | 136.21 | 136.78 | 135.34 | 135.42 | 65,657 | -0.91(-0.67%) |
Jun 06, 2024 | 136.10 | 137.14 | 136.10 | 136.33 | 323,747 | -0.04(-0.03%) |
Jun 05, 2024 | 135.49 | 136.37 | 135.24 | 136.37 | 113,479 | +1.83(+1.36%) |
Jun 04, 2024 | 134.08 | 134.69 | 133.73 | 134.55 | 134,612 | +0.17(+0.13%) |