Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 149.66 | 150.53 | 149.44 | 150.44 | 221,443 | +1.45(+0.97%) |
Aug 22, 2024 | 149.57 | 150.40 | 148.67 | 148.99 | 200,439 | -0.34(-0.23%) |
Aug 21, 2024 | 148.17 | 149.57 | 147.46 | 149.33 | 291,896 | +1.22(+0.82%) |
Aug 20, 2024 | 146.98 | 148.31 | 146.98 | 148.11 | 387,203 | +1.14(+0.78%) |
Aug 19, 2024 | 146.32 | 147.73 | 145.92 | 146.97 | 191,184 | +0.25(+0.17%) |
Aug 16, 2024 | 146.11 | 146.84 | 145.61 | 146.72 | 250,647 | -0.29(-0.20%) |
Aug 15, 2024 | 145.00 | 147.34 | 145.00 | 147.01 | 277,520 | +3.11(+2.16%) |
Aug 14, 2024 | 144.13 | 144.81 | 143.49 | 143.90 | 115,706 | -0.47(-0.33%) |
Aug 13, 2024 | 143.51 | 145.30 | 143.10 | 144.37 | 212,115 | +1.08(+0.75%) |
Aug 12, 2024 | 143.97 | 144.18 | 142.77 | 143.29 | 221,275 | -0.66(-0.46%) |
Aug 09, 2024 | 145.41 | 145.41 | 143.47 | 143.95 | 263,240 | -1.61(-1.11%) |
Aug 08, 2024 | 144.46 | 146.16 | 144.46 | 145.56 | 268,614 | +1.96(+1.36%) |
Aug 07, 2024 | 146.01 | 147.26 | 143.47 | 143.60 | 353,634 | -1.33(-0.92%) |
Aug 06, 2024 | 141.33 | 146.09 | 141.11 | 144.93 | 476,039 | +4.25(+3.02%) |
Aug 05, 2024 | 143.43 | 143.43 | 139.48 | 140.68 | 448,532 | -5.01(-3.44%) |
Aug 02, 2024 | 146.58 | 147.00 | 143.75 | 145.69 | 213,450 | -1.34(-0.91%) |
Aug 01, 2024 | 146.88 | 149.54 | 145.43 | 147.03 | 335,307 | +0.05(+0.03%) |
Jul 31, 2024 | 146.50 | 148.85 | 145.41 | 146.98 | 280,587 | +1.23(+0.84%) |
Jul 30, 2024 | 147.38 | 147.90 | 145.41 | 145.75 | 411,026 | -2.05(-1.39%) |
Jul 29, 2024 | 146.58 | 148.35 | 145.17 | 147.80 | 390,942 | +1.14(+0.78%) |
Jul 26, 2024 | 143.13 | 151.29 | 142.35 | 146.66 | 562,787 | +5.17(+3.65%) |
Jul 25, 2024 | 142.83 | 144.05 | 141.22 | 141.49 | 558,095 | -2.20(-1.53%) |
Jul 24, 2024 | 145.61 | 146.17 | 143.45 | 143.69 | 251,361 | -1.89(-1.30%) |
Jul 23, 2024 | 147.41 | 148.05 | 145.21 | 145.58 | 235,281 | -1.15(-0.78%) |
Jul 22, 2024 | 145.53 | 147.10 | 144.80 | 146.73 | 236,426 | +1.25(+0.86%) |
Jul 19, 2024 | 146.13 | 146.13 | 144.20 | 145.48 | 252,021 | -0.34(-0.23%) |
Jul 18, 2024 | 144.16 | 146.79 | 144.15 | 145.82 | 435,531 | +1.42(+0.98%) |
Jul 17, 2024 | 143.89 | 145.31 | 143.89 | 144.41 | 243,043 | +0.30(+0.21%) |
Jul 16, 2024 | 143.40 | 144.85 | 143.40 | 144.11 | 179,351 | +1.13(+0.79%) |
Jul 15, 2024 | 144.31 | 145.24 | 142.69 | 142.98 | 320,876 | -1.16(-0.80%) |
Jul 12, 2024 | 142.96 | 145.04 | 142.96 | 144.14 | 264,721 | +2.49(+1.76%) |
Jul 11, 2024 | 140.76 | 142.85 | 140.31 | 141.65 | 245,284 | +0.80(+0.57%) |
Jul 10, 2024 | 140.31 | 141.19 | 140.13 | 140.85 | 142,447 | +1.25(+0.89%) |
Jul 09, 2024 | 140.42 | 140.83 | 139.31 | 139.60 | 239,177 | -1.47(-1.04%) |
Jul 08, 2024 | 141.21 | 142.06 | 141.06 | 141.07 | 250,044 | +0.61(+0.43%) |
Jul 05, 2024 | 140.55 | 140.99 | 139.29 | 140.46 | 207,618 | -0.32(-0.23%) |
Jul 03, 2024 | 140.44 | 140.96 | 140.13 | 140.78 | 143,738 | +0.82(+0.58%) |
Jul 02, 2024 | 138.05 | 140.06 | 137.33 | 139.96 | 260,186 | +1.85(+1.34%) |
Jul 01, 2024 | 140.94 | 141.04 | 137.96 | 138.11 | 307,382 | -2.26(-1.61%) |
Jun 28, 2024 | 143.33 | 143.87 | 139.65 | 140.37 | 436,432 | -3.05(-2.13%) |
Jun 27, 2024 | 143.42 | 143.43 | 141.83 | 143.42 | 378,503 | +0.16(+0.11%) |
Jun 26, 2024 | 143.80 | 144.33 | 142.51 | 143.26 | 193,029 | -1.15(-0.79%) |
Jun 25, 2024 | 146.33 | 146.34 | 144.05 | 144.41 | 195,112 | -1.85(-1.27%) |
Jun 24, 2024 | 146.76 | 147.77 | 146.21 | 146.26 | 183,454 | -0.13(-0.09%) |
Jun 21, 2024 | 145.41 | 146.68 | 144.86 | 146.39 | 445,464 | +1.04(+0.71%) |
Jun 20, 2024 | 146.20 | 147.07 | 145.22 | 145.35 | 200,541 | -0.88(-0.60%) |
Jun 18, 2024 | 146.02 | 147.23 | 146.01 | 146.23 | 220,580 | +0.36(+0.25%) |
Jun 17, 2024 | 144.42 | 146.22 | 144.12 | 145.87 | 304,726 | +1.57(+1.09%) |
Jun 14, 2024 | 144.64 | 144.93 | 143.23 | 144.30 | 141,974 | -1.08(-0.74%) |
Jun 13, 2024 | 145.44 | 146.07 | 144.57 | 145.38 | 233,091 | +0.00(+0.00%) |
Jun 12, 2024 | 145.78 | 145.85 | 143.62 | 145.38 | 222,012 | +0.33(+0.23%) |
Jun 11, 2024 | 144.46 | 145.28 | 143.90 | 145.05 | 148,189 | -0.09(-0.06%) |
Jun 10, 2024 | 144.38 | 145.35 | 143.54 | 145.13 | 126,192 | +0.04(+0.03%) |
Jun 07, 2024 | 145.31 | 145.87 | 145.00 | 145.10 | 179,680 | -0.41(-0.28%) |
Jun 06, 2024 | 147.55 | 147.55 | 144.95 | 145.50 | 198,241 | -1.95(-1.33%) |
Jun 05, 2024 | 147.26 | 147.74 | 146.62 | 147.46 | 229,948 | -0.27(-0.18%) |
Jun 04, 2024 | 147.19 | 147.93 | 146.24 | 147.73 | 288,768 | +0.03(+0.02%) |