Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 144.38 | 146.30 | 143.44 | 145.87 | 1,523,955 | +2.44(+1.70%) |
Aug 22, 2024 | 144.09 | 144.94 | 142.90 | 143.43 | 1,176,801 | -0.44(-0.31%) |
Aug 21, 2024 | 142.23 | 145.42 | 141.52 | 143.87 | 2,695,475 | +2.61(+1.85%) |
Aug 20, 2024 | 147.95 | 147.95 | 141.15 | 141.26 | 4,083,391 | -6.96(-4.70%) |
Aug 19, 2024 | 149.99 | 150.55 | 147.79 | 148.22 | 2,637,293 | -1.60(-1.07%) |
Aug 16, 2024 | 148.49 | 151.04 | 147.66 | 149.82 | 2,005,514 | +0.52(+0.35%) |
Aug 15, 2024 | 148.99 | 150.93 | 148.52 | 149.30 | 1,917,749 | +1.48(+1.00%) |
Aug 14, 2024 | 148.27 | 149.32 | 147.10 | 147.82 | 2,672,653 | +0.28(+0.19%) |
Aug 13, 2024 | 150.00 | 150.56 | 147.28 | 147.54 | 2,530,119 | -3.95(-2.61%) |
Aug 12, 2024 | 152.09 | 153.59 | 150.55 | 151.49 | 1,610,423 | +0.41(+0.27%) |
Aug 09, 2024 | 151.58 | 151.94 | 149.50 | 151.08 | 1,568,124 | -0.53(-0.35%) |
Aug 08, 2024 | 149.00 | 152.41 | 148.87 | 151.61 | 2,042,071 | +3.34(+2.25%) |
Aug 07, 2024 | 150.62 | 151.22 | 147.89 | 148.27 | 2,148,989 | -0.58(-0.39%) |
Aug 06, 2024 | 148.21 | 151.85 | 147.80 | 148.85 | 2,457,103 | +1.21(+0.82%) |
Aug 05, 2024 | 144.44 | 148.39 | 141.44 | 147.64 | 2,684,864 | -0.92(-0.62%) |
Aug 02, 2024 | 154.15 | 154.15 | 148.15 | 148.56 | 3,460,047 | -7.89(-5.04%) |
Aug 01, 2024 | 161.11 | 163.62 | 155.33 | 156.45 | 2,413,061 | -5.27(-3.26%) |
Jul 31, 2024 | 166.00 | 167.78 | 161.61 | 161.72 | 2,725,023 | -1.76(-1.08%) |
Jul 30, 2024 | 158.22 | 164.64 | 157.78 | 163.48 | 2,953,995 | +6.03(+3.83%) |
Jul 29, 2024 | 159.14 | 160.69 | 155.13 | 157.45 | 2,721,487 | -1.67(-1.05%) |
Jul 26, 2024 | 157.76 | 160.16 | 154.88 | 159.12 | 3,151,479 | +2.12(+1.35%) |
Jul 25, 2024 | 147.23 | 158.84 | 144.50 | 157.00 | 4,181,957 | +8.18(+5.50%) |
Jul 24, 2024 | 147.19 | 149.60 | 145.09 | 148.82 | 3,770,795 | +1.95(+1.33%) |
Jul 23, 2024 | 148.90 | 149.42 | 146.42 | 146.87 | 1,793,662 | -2.15(-1.44%) |
Jul 22, 2024 | 147.50 | 149.67 | 146.12 | 149.02 | 2,435,372 | +0.69(+0.47%) |
Jul 19, 2024 | 148.74 | 149.32 | 146.62 | 148.33 | 1,582,356 | +0.55(+0.37%) |
Jul 18, 2024 | 151.02 | 152.10 | 147.69 | 147.78 | 2,327,561 | -2.27(-1.51%) |
Jul 17, 2024 | 150.15 | 154.27 | 149.33 | 150.05 | 4,184,886 | +1.22(+0.82%) |
Jul 16, 2024 | 147.85 | 149.34 | 145.90 | 148.83 | 2,482,942 | +0.08(+0.05%) |
Jul 15, 2024 | 148.59 | 150.05 | 147.51 | 148.75 | 2,442,295 | +0.83(+0.56%) |
Jul 12, 2024 | 148.00 | 148.22 | 145.11 | 147.92 | 2,311,212 | +1.28(+0.87%) |
Jul 11, 2024 | 144.35 | 147.69 | 143.54 | 146.64 | 2,137,070 | +1.74(+1.20%) |
Jul 10, 2024 | 145.58 | 146.84 | 144.08 | 144.90 | 2,638,179 | -1.40(-0.96%) |
Jul 09, 2024 | 144.38 | 148.85 | 143.75 | 146.30 | 3,027,282 | -1.66(-1.12%) |
Jul 08, 2024 | 152.00 | 153.00 | 147.83 | 147.96 | 2,493,850 | -4.82(-3.15%) |
Jul 05, 2024 | 157.51 | 158.49 | 152.07 | 152.78 | 2,416,521 | -5.72(-3.61%) |
Jul 03, 2024 | 157.96 | 159.10 | 156.27 | 158.50 | 1,479,922 | +0.54(+0.34%) |
Jul 02, 2024 | 159.95 | 162.06 | 157.31 | 157.96 | 2,927,922 | -0.02(-0.01%) |
Jul 01, 2024 | 158.35 | 159.47 | 155.54 | 157.98 | 2,205,480 | +1.22(+0.78%) |
Jun 28, 2024 | 155.92 | 157.19 | 153.59 | 156.76 | 3,899,072 | +2.72(+1.77%) |
Jun 27, 2024 | 155.08 | 157.12 | 153.53 | 154.04 | 2,540,176 | +0.46(+0.30%) |
Jun 26, 2024 | 154.29 | 155.32 | 152.19 | 153.58 | 3,842,998 | -0.21(-0.14%) |
Jun 25, 2024 | 150.47 | 154.23 | 148.34 | 153.79 | 4,862,841 | +3.06(+2.03%) |
Jun 24, 2024 | 150.06 | 152.33 | 149.79 | 150.73 | 2,851,351 | +0.52(+0.35%) |
Jun 21, 2024 | 153.50 | 153.68 | 149.58 | 150.21 | 7,135,935 | -2.26(-1.48%) |
Jun 20, 2024 | 151.00 | 153.56 | 149.71 | 152.47 | 3,203,283 | +2.53(+1.69%) |
Jun 18, 2024 | 152.27 | 155.09 | 149.13 | 149.94 | 2,552,043 | -1.17(-0.77%) |
Jun 17, 2024 | 150.15 | 151.81 | 148.75 | 151.11 | 1,804,046 | +1.04(+0.69%) |
Jun 14, 2024 | 148.67 | 150.91 | 148.00 | 150.07 | 2,641,850 | +0.25(+0.17%) |
Jun 13, 2024 | 148.38 | 151.39 | 147.25 | 149.82 | 2,669,041 | +1.44(+0.97%) |
Jun 12, 2024 | 154.60 | 155.72 | 147.45 | 148.38 | 3,793,304 | -5.22(-3.40%) |
Jun 11, 2024 | 153.19 | 153.87 | 151.04 | 153.60 | 2,083,360 | -0.99(-0.64%) |
Jun 10, 2024 | 154.04 | 156.09 | 152.68 | 154.59 | 2,285,382 | +0.16(+0.10%) |
Jun 07, 2024 | 155.23 | 156.59 | 153.00 | 154.43 | 1,979,606 | -1.34(-0.86%) |
Jun 06, 2024 | 153.86 | 156.16 | 152.99 | 155.77 | 1,980,972 | +1.73(+1.12%) |
Jun 05, 2024 | 156.45 | 156.45 | 152.88 | 154.04 | 1,939,155 | -1.34(-0.86%) |
Jun 04, 2024 | 152.58 | 156.64 | 151.76 | 155.38 | 2,997,169 | +1.44(+0.94%) |