Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 153.97 | 156.80 | 153.43 | 155.35 | 139,706 | +2.18(+1.42%) |
Aug 22, 2024 | 152.54 | 154.15 | 152.29 | 153.17 | 202,843 | +0.44(+0.29%) |
Aug 21, 2024 | 151.52 | 152.78 | 150.00 | 152.73 | 226,113 | +1.39(+0.92%) |
Aug 20, 2024 | 152.49 | 153.13 | 149.44 | 151.34 | 271,150 | -1.39(-0.91%) |
Aug 19, 2024 | 152.52 | 154.92 | 151.89 | 152.73 | 263,249 | +0.08(+0.05%) |
Aug 16, 2024 | 150.90 | 152.70 | 150.90 | 152.65 | 165,608 | +1.43(+0.95%) |
Aug 15, 2024 | 151.45 | 152.94 | 150.60 | 151.22 | 204,022 | +1.08(+0.72%) |
Aug 14, 2024 | 149.25 | 150.15 | 147.44 | 150.14 | 137,830 | +1.72(+1.16%) |
Aug 13, 2024 | 147.71 | 148.93 | 146.02 | 148.42 | 297,637 | +1.60(+1.09%) |
Aug 12, 2024 | 149.44 | 149.87 | 146.57 | 146.82 | 256,913 | -3.05(-2.04%) |
Aug 09, 2024 | 149.82 | 151.05 | 148.76 | 149.87 | 203,740 | +0.79(+0.53%) |
Aug 08, 2024 | 146.03 | 149.27 | 146.00 | 149.08 | 203,817 | +4.95(+3.43%) |
Aug 07, 2024 | 147.83 | 148.46 | 144.01 | 144.13 | 212,375 | -2.16(-1.48%) |
Aug 06, 2024 | 145.06 | 147.76 | 144.34 | 146.29 | 274,750 | +1.59(+1.10%) |
Aug 05, 2024 | 140.81 | 146.91 | 140.26 | 144.70 | 630,931 | -0.85(-0.58%) |
Aug 02, 2024 | 144.87 | 146.17 | 143.28 | 145.55 | 456,799 | -1.96(-1.33%) |
Aug 01, 2024 | 151.34 | 152.19 | 146.16 | 147.51 | 542,444 | -2.74(-1.82%) |
Jul 31, 2024 | 147.23 | 153.08 | 145.76 | 150.25 | 792,363 | +1.59(+1.07%) |
Jul 30, 2024 | 149.10 | 151.28 | 148.26 | 148.66 | 543,358 | +0.89(+0.60%) |
Jul 29, 2024 | 150.00 | 150.60 | 146.42 | 147.77 | 374,518 | -2.22(-1.48%) |
Jul 26, 2024 | 147.69 | 150.31 | 146.96 | 149.99 | 261,524 | +3.60(+2.46%) |
Jul 25, 2024 | 142.65 | 148.94 | 142.65 | 146.39 | 431,533 | +3.62(+2.54%) |
Jul 24, 2024 | 144.24 | 145.23 | 142.31 | 142.77 | 443,668 | -1.82(-1.26%) |
Jul 23, 2024 | 146.00 | 148.56 | 144.31 | 144.59 | 353,759 | -0.78(-0.54%) |
Jul 22, 2024 | 143.94 | 145.74 | 142.63 | 145.37 | 270,839 | +1.39(+0.97%) |
Jul 19, 2024 | 146.32 | 146.32 | 143.29 | 143.98 | 228,386 | -2.13(-1.46%) |
Jul 18, 2024 | 148.28 | 150.03 | 145.31 | 146.11 | 339,057 | -2.17(-1.46%) |
Jul 17, 2024 | 147.53 | 148.83 | 146.08 | 148.28 | 365,419 | -0.03(-0.02%) |
Jul 16, 2024 | 144.45 | 149.18 | 144.15 | 148.31 | 280,456 | +4.32(+3.00%) |
Jul 15, 2024 | 142.63 | 145.55 | 141.98 | 143.99 | 390,217 | +2.56(+1.81%) |
Jul 12, 2024 | 140.00 | 142.54 | 139.01 | 141.43 | 273,114 | +2.68(+1.93%) |
Jul 11, 2024 | 138.62 | 139.51 | 138.13 | 138.75 | 251,779 | +1.28(+0.93%) |
Jul 10, 2024 | 135.98 | 137.95 | 135.33 | 137.47 | 272,004 | +2.45(+1.81%) |
Jul 09, 2024 | 134.58 | 136.47 | 134.58 | 135.02 | 260,496 | +0.80(+0.60%) |
Jul 08, 2024 | 136.63 | 137.31 | 134.19 | 134.22 | 219,500 | -2.02(-1.48%) |
Jul 05, 2024 | 134.55 | 136.45 | 133.48 | 136.24 | 232,854 | +1.60(+1.19%) |
Jul 03, 2024 | 135.05 | 135.14 | 133.79 | 134.64 | 187,186 | +0.53(+0.40%) |
Jul 02, 2024 | 135.00 | 135.94 | 133.89 | 134.11 | 311,353 | -1.24(-0.92%) |
Jul 01, 2024 | 135.61 | 135.82 | 134.04 | 135.35 | 239,809 | +0.49(+0.36%) |
Jun 28, 2024 | 134.49 | 136.08 | 134.29 | 134.86 | 544,439 | +1.00(+0.75%) |
Jun 27, 2024 | 131.56 | 134.09 | 130.80 | 133.86 | 318,626 | +2.33(+1.77%) |
Jun 26, 2024 | 130.46 | 131.84 | 130.28 | 131.53 | 302,776 | +0.58(+0.44%) |
Jun 25, 2024 | 129.99 | 131.21 | 129.32 | 130.95 | 310,354 | +0.42(+0.32%) |
Jun 24, 2024 | 130.22 | 132.27 | 129.80 | 130.53 | 309,805 | +0.74(+0.57%) |
Jun 21, 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 494,227 | -3.01(-2.27%) |
Jun 20, 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 311,325 | -0.90(-0.67%) |
Jun 18, 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 236,252 | +2.71(+2.07%) |
Jun 17, 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 286,726 | +2.23(+1.73%) |
Jun 14, 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 231,140 | +0.64(+0.50%) |
Jun 13, 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 309,212 | -1.32(-1.02%) |
Jun 12, 2024 | 129.80 | 131.15 | 127.72 | 129.44 | 299,339 | +2.15(+1.69%) |
Jun 11, 2024 | 129.53 | 129.82 | 127.22 | 127.29 | 359,151 | -2.98(-2.29%) |
Jun 10, 2024 | 129.40 | 130.65 | 128.91 | 130.27 | 232,046 | -0.30(-0.23%) |
Jun 07, 2024 | 131.49 | 132.31 | 129.99 | 130.57 | 216,608 | -1.36(-1.03%) |
Jun 06, 2024 | 133.18 | 133.31 | 130.38 | 131.93 | 374,159 | -1.30(-0.98%) |
Jun 05, 2024 | 133.11 | 133.99 | 132.11 | 133.23 | 409,701 | +0.54(+0.41%) |
Jun 04, 2024 | 133.41 | 134.42 | 132.63 | 132.69 | 363,858 | -1.14(-0.85%) |