Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 152.34 | 152.56 | 152.34 | 152.52 | 3,083 | -0.15(-0.10%) |
Aug 14, 2024 | 152.54 | 152.76 | 152.54 | 152.67 | 1,011 | +0.71(+0.47%) |
Aug 13, 2024 | 152.17 | 153.42 | 151.96 | 151.96 | 3,283 | -0.88(-0.57%) |
Aug 12, 2024 | 149.04 | 152.94 | 149.04 | 152.84 | 2,055 | +1.03(+0.68%) |
Aug 09, 2024 | 151.25 | 151.81 | 151.25 | 151.81 | 1,772 | +0.66(+0.44%) |
Aug 08, 2024 | 151.00 | 151.20 | 151.00 | 151.15 | 1,027 | +1.59(+1.06%) |
Aug 07, 2024 | 150.16 | 150.40 | 149.56 | 149.56 | 1,529 | -0.31(-0.21%) |
Aug 06, 2024 | 149.75 | 150.00 | 149.37 | 149.87 | 1,221 | -0.31(-0.21%) |
Aug 05, 2024 | 149.04 | 150.30 | 148.70 | 150.18 | 2,545 | -0.82(-0.54%) |
Aug 02, 2024 | 151.17 | 151.20 | 150.93 | 151.00 | 2,215 | -0.62(-0.41%) |
Aug 01, 2024 | 151.49 | 151.78 | 151.33 | 151.62 | 1,432 | +0.32(+0.21%) |
Jul 31, 2024 | 150.48 | 151.65 | 150.48 | 151.30 | 1,479 | +0.83(+0.55%) |
Jul 30, 2024 | 149.72 | 150.47 | 149.66 | 150.47 | 1,446 | +0.91(+0.61%) |
Jul 29, 2024 | 149.24 | 149.65 | 149.15 | 149.56 | 1,368 | -0.04(-0.03%) |
Jul 26, 2024 | 149.22 | 149.60 | 148.93 | 149.60 | 1,684 | +1.59(+1.07%) |
Jul 25, 2024 | 148.72 | 148.78 | 147.90 | 148.01 | 3,050 | -2.00(-1.33%) |
Jul 24, 2024 | 150.30 | 150.30 | 149.78 | 150.01 | 1,175 | -0.17(-0.11%) |
Jul 23, 2024 | 149.39 | 150.18 | 149.39 | 150.18 | 1,023 | +0.87(+0.58%) |
Jul 22, 2024 | 149.66 | 149.66 | 149.20 | 149.31 | 3,869 | -0.44(-0.29%) |
Jul 19, 2024 | 149.56 | 149.75 | 149.56 | 149.75 | 1,428 | -1.34(-0.88%) |
Jul 18, 2024 | 151.06 | 151.22 | 151.06 | 151.09 | 1,299 | +0.02(+0.01%) |
Jul 17, 2024 | 151.58 | 151.58 | 151.06 | 151.06 | 1,482 | +0.03(+0.02%) |
Jul 16, 2024 | 150.73 | 151.26 | 150.73 | 151.04 | 1,173 | +1.16(+0.77%) |
Jul 15, 2024 | 150.47 | 150.47 | 149.88 | 149.88 | 719 | -0.06(-0.04%) |
Jul 12, 2024 | 149.91 | 149.96 | 149.68 | 149.94 | 4,063 | +0.31(+0.21%) |
Jul 11, 2024 | 149.56 | 149.96 | 149.56 | 149.63 | 2,568 | +1.18(+0.79%) |
Jul 10, 2024 | 149.04 | 149.04 | 148.38 | 148.45 | 1,150 | -0.02(-0.01%) |
Jul 09, 2024 | 148.31 | 148.47 | 147.72 | 148.47 | 1,807 | +0.23(+0.15%) |
Jul 08, 2024 | 148.57 | 148.57 | 147.70 | 148.24 | 1,695 | -0.69(-0.47%) |
Jul 05, 2024 | 148.54 | 149.02 | 148.53 | 148.94 | 1,862 | +1.24(+0.84%) |
Jul 03, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 432 | +1.12(+0.76%) |
Jul 02, 2024 | 145.93 | 146.63 | 145.93 | 146.58 | 1,574 | +0.09(+0.06%) |
Jul 01, 2024 | 146.57 | 146.57 | 146.49 | 146.49 | 592 | +0.57(+0.39%) |
Jun 28, 2024 | 146.59 | 146.59 | 145.91 | 145.91 | 1,166 | -0.39(-0.26%) |
Jun 27, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 461 | +1.63(+1.13%) |
Jun 26, 2024 | 144.60 | 144.67 | 144.41 | 144.67 | 1,190 | -1.29(-0.88%) |
Jun 25, 2024 | 145.85 | 145.96 | 145.85 | 145.96 | 1,021 | -0.37(-0.25%) |
Jun 24, 2024 | 145.96 | 146.49 | 145.96 | 146.32 | 1,058 | +0.72(+0.50%) |
Jun 21, 2024 | 140.39 | 147.27 | 140.39 | 145.60 | 3,361 | -1.56(-1.06%) |
Jun 20, 2024 | 146.41 | 147.16 | 146.41 | 147.16 | 2,814 | +1.16(+0.79%) |
Jun 18, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 529 | +0.98(+0.68%) |
Jun 17, 2024 | 145.44 | 145.44 | 144.59 | 145.01 | 1,432 | -1.06(-0.73%) |
Jun 14, 2024 | 145.49 | 146.07 | 145.45 | 146.07 | 933 | +1.63(+1.13%) |
Jun 13, 2024 | 144.82 | 144.82 | 144.44 | 144.44 | 934 | -1.49(-1.02%) |
Jun 12, 2024 | 146.58 | 146.58 | 145.57 | 145.94 | 1,000 | +1.11(+0.77%) |
Jun 11, 2024 | 141.85 | 145.33 | 141.85 | 144.83 | 1,012 | -0.05(-0.03%) |
Jun 10, 2024 | 144.33 | 144.88 | 144.33 | 144.88 | 679 | +0.57(+0.39%) |
Jun 07, 2024 | 146.01 | 146.01 | 143.62 | 144.31 | 4,354 | -3.59(-2.43%) |
Jun 06, 2024 | 148.30 | 148.30 | 147.89 | 147.89 | 548 | +1.07(+0.73%) |
Jun 05, 2024 | 145.83 | 147.19 | 145.83 | 146.82 | 1,341 | +1.01(+0.69%) |
Jun 04, 2024 | 146.48 | 146.48 | 145.10 | 145.81 | 1,473 | -0.99(-0.68%) |