Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 153.00 | 154.87 | 151.71 | 152.81 | 527,833 | +0.24(+0.16%) |
Aug 22, 2024 | 151.61 | 153.42 | 151.17 | 152.57 | 645,358 | +1.68(+1.11%) |
Aug 21, 2024 | 150.00 | 151.98 | 149.04 | 150.89 | 682,744 | +1.30(+0.87%) |
Aug 20, 2024 | 147.30 | 149.92 | 145.54 | 149.59 | 658,265 | +1.35(+0.91%) |
Aug 19, 2024 | 145.01 | 148.83 | 144.61 | 148.24 | 881,736 | +3.23(+2.23%) |
Aug 16, 2024 | 146.91 | 147.52 | 144.62 | 145.01 | 711,523 | -2.76(-1.87%) |
Aug 15, 2024 | 147.26 | 148.65 | 145.75 | 147.77 | 720,170 | +1.08(+0.74%) |
Aug 14, 2024 | 150.43 | 150.48 | 146.42 | 146.69 | 620,276 | -4.01(-2.66%) |
Aug 13, 2024 | 146.98 | 151.41 | 146.68 | 150.70 | 645,674 | +3.41(+2.32%) |
Aug 12, 2024 | 147.04 | 148.89 | 146.02 | 147.29 | 559,891 | -0.03(-0.02%) |
Aug 09, 2024 | 145.22 | 148.60 | 145.22 | 147.32 | 684,274 | +0.59(+0.40%) |
Aug 08, 2024 | 144.85 | 147.92 | 143.65 | 146.73 | 862,598 | +2.60(+1.80%) |
Aug 07, 2024 | 147.26 | 147.67 | 143.92 | 144.13 | 651,835 | -1.50(-1.03%) |
Aug 06, 2024 | 147.70 | 149.06 | 145.46 | 145.63 | 808,915 | -2.07(-1.40%) |
Aug 05, 2024 | 149.31 | 151.56 | 146.81 | 147.70 | 909,606 | -5.44(-3.55%) |
Aug 02, 2024 | 152.12 | 157.40 | 151.32 | 153.14 | 799,316 | -0.01(-0.01%) |
Aug 01, 2024 | 150.23 | 157.98 | 148.52 | 153.15 | 2,028,197 | +11.58(+8.18%) |
Jul 31, 2024 | 142.45 | 144.27 | 138.12 | 141.57 | 1,469,048 | +0.39(+0.28%) |
Jul 30, 2024 | 145.20 | 145.42 | 139.96 | 141.18 | 1,421,118 | -4.07(-2.80%) |
Jul 29, 2024 | 146.70 | 147.60 | 144.25 | 145.25 | 825,986 | -1.55(-1.06%) |
Jul 26, 2024 | 145.89 | 148.02 | 144.35 | 146.80 | 744,764 | +0.70(+0.48%) |
Jul 25, 2024 | 146.60 | 148.56 | 145.38 | 146.10 | 621,528 | +0.22(+0.15%) |
Jul 24, 2024 | 144.87 | 146.84 | 143.97 | 145.88 | 623,710 | +0.44(+0.30%) |
Jul 23, 2024 | 145.28 | 146.45 | 144.27 | 145.44 | 432,512 | +0.16(+0.11%) |
Jul 22, 2024 | 146.23 | 148.88 | 144.71 | 145.28 | 554,610 | -0.41(-0.28%) |
Jul 19, 2024 | 144.47 | 146.30 | 143.09 | 145.69 | 600,042 | +1.55(+1.08%) |
Jul 18, 2024 | 144.98 | 148.24 | 144.09 | 144.14 | 581,643 | -0.51(-0.35%) |
Jul 17, 2024 | 146.30 | 148.18 | 143.41 | 144.65 | 655,467 | -2.80(-1.90%) |
Jul 16, 2024 | 148.50 | 150.39 | 147.26 | 147.45 | 716,355 | -0.01(-0.01%) |
Jul 15, 2024 | 148.01 | 149.48 | 145.87 | 147.46 | 417,976 | +0.03(+0.02%) |
Jul 12, 2024 | 147.93 | 149.00 | 146.99 | 147.43 | 700,596 | +0.93(+0.63%) |
Jul 11, 2024 | 147.12 | 148.75 | 145.95 | 146.50 | 808,023 | -0.62(-0.42%) |
Jul 10, 2024 | 143.83 | 147.58 | 143.08 | 147.12 | 799,947 | +3.82(+2.67%) |
Jul 09, 2024 | 142.12 | 143.48 | 138.96 | 143.30 | 608,195 | +1.06(+0.75%) |
Jul 08, 2024 | 139.62 | 142.37 | 139.45 | 142.24 | 581,221 | +3.16(+2.27%) |
Jul 05, 2024 | 138.25 | 139.72 | 135.85 | 139.08 | 445,245 | +0.85(+0.61%) |
Jul 03, 2024 | 138.12 | 139.03 | 137.36 | 138.23 | 410,987 | +0.74(+0.54%) |
Jul 02, 2024 | 138.80 | 139.08 | 136.92 | 137.49 | 728,722 | -2.62(-1.87%) |
Jul 01, 2024 | 138.11 | 141.66 | 137.63 | 140.11 | 801,922 | +2.44(+1.77%) |
Jun 28, 2024 | 135.02 | 139.34 | 134.96 | 137.67 | 1,531,874 | +3.36(+2.50%) |
Jun 27, 2024 | 136.17 | 136.55 | 134.03 | 134.31 | 889,349 | -1.52(-1.12%) |
Jun 26, 2024 | 134.84 | 136.56 | 132.62 | 135.83 | 616,809 | +0.75(+0.56%) |
Jun 25, 2024 | 133.62 | 136.00 | 133.62 | 135.08 | 915,290 | +1.46(+1.09%) |
Jun 24, 2024 | 134.88 | 135.52 | 133.41 | 133.62 | 770,693 | -0.95(-0.71%) |
Jun 21, 2024 | 135.02 | 135.64 | 133.36 | 134.57 | 2,204,933 | +0.50(+0.37%) |
Jun 20, 2024 | 130.21 | 135.19 | 129.33 | 134.07 | 988,706 | +3.21(+2.45%) |
Jun 18, 2024 | 135.82 | 136.50 | 130.63 | 130.86 | 1,013,019 | -4.43(-3.27%) |
Jun 17, 2024 | 135.22 | 136.87 | 134.45 | 135.29 | 546,928 | -0.16(-0.12%) |
Jun 14, 2024 | 135.54 | 136.05 | 134.06 | 135.45 | 446,805 | -0.81(-0.59%) |
Jun 13, 2024 | 134.18 | 137.64 | 134.18 | 136.26 | 583,890 | +1.64(+1.22%) |
Jun 12, 2024 | 135.19 | 137.10 | 133.33 | 134.62 | 653,069 | +1.47(+1.10%) |
Jun 11, 2024 | 134.28 | 134.28 | 131.64 | 133.15 | 550,787 | -1.55(-1.15%) |
Jun 10, 2024 | 134.37 | 135.32 | 132.53 | 134.70 | 475,817 | -0.27(-0.20%) |
Jun 07, 2024 | 133.49 | 136.25 | 132.28 | 134.97 | 496,138 | +1.90(+1.43%) |
Jun 06, 2024 | 133.69 | 133.85 | 130.98 | 133.07 | 892,749 | -0.62(-0.46%) |
Jun 05, 2024 | 133.71 | 137.09 | 133.27 | 133.69 | 779,166 | +0.21(+0.16%) |
Jun 04, 2024 | 139.00 | 139.49 | 132.84 | 133.48 | 1,281,189 | -6.44(-4.60%) |