Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 161.00 | 163.65 | 159.81 | 163.23 | 582,822 | +3.09(+1.93%) |
Aug 22, 2024 | 160.80 | 161.29 | 158.94 | 160.14 | 440,766 | -0.66(-0.41%) |
Aug 21, 2024 | 159.35 | 161.44 | 157.30 | 160.80 | 438,030 | +2.25(+1.42%) |
Aug 20, 2024 | 158.39 | 158.87 | 157.28 | 158.55 | 467,113 | -0.35(-0.22%) |
Aug 19, 2024 | 160.00 | 160.99 | 158.27 | 158.90 | 482,836 | -1.10(-0.69%) |
Aug 16, 2024 | 158.70 | 160.84 | 157.12 | 160.00 | 1,418,882 | +0.31(+0.19%) |
Aug 15, 2024 | 157.52 | 161.00 | 157.52 | 159.69 | 742,890 | +4.52(+2.91%) |
Aug 14, 2024 | 156.24 | 156.62 | 153.39 | 155.17 | 575,552 | -1.48(-0.94%) |
Aug 13, 2024 | 153.98 | 157.39 | 152.46 | 156.65 | 707,122 | +2.94(+1.91%) |
Aug 12, 2024 | 158.41 | 158.77 | 153.43 | 153.71 | 514,340 | -4.33(-2.74%) |
Aug 09, 2024 | 158.56 | 159.44 | 157.08 | 158.04 | 470,466 | -1.25(-0.78%) |
Aug 08, 2024 | 153.91 | 160.70 | 152.84 | 159.29 | 710,340 | +6.55(+4.29%) |
Aug 07, 2024 | 159.96 | 162.58 | 152.53 | 152.74 | 774,909 | -5.66(-3.57%) |
Aug 06, 2024 | 158.71 | 162.18 | 158.00 | 158.40 | 668,224 | +0.33(+0.21%) |
Aug 05, 2024 | 157.22 | 163.40 | 156.30 | 158.07 | 3,179,812 | -6.24(-3.80%) |
Aug 02, 2024 | 164.93 | 166.84 | 158.66 | 164.31 | 845,958 | -3.07(-1.83%) |
Aug 01, 2024 | 174.02 | 178.90 | 165.43 | 167.38 | 1,693,315 | +0.59(+0.35%) |
Jul 31, 2024 | 167.63 | 170.53 | 166.09 | 166.79 | 1,338,617 | +1.32(+0.80%) |
Jul 30, 2024 | 164.24 | 167.21 | 162.10 | 165.47 | 644,146 | +1.24(+0.76%) |
Jul 29, 2024 | 164.79 | 167.87 | 163.28 | 164.23 | 560,864 | +0.20(+0.12%) |
Jul 26, 2024 | 164.04 | 165.03 | 161.59 | 164.03 | 585,889 | +1.14(+0.70%) |
Jul 25, 2024 | 159.25 | 167.35 | 158.47 | 162.89 | 651,963 | +4.31(+2.72%) |
Jul 24, 2024 | 165.16 | 167.47 | 158.20 | 158.58 | 700,181 | -6.84(-4.13%) |
Jul 23, 2024 | 160.37 | 167.98 | 159.42 | 165.42 | 997,169 | +5.43(+3.39%) |
Jul 22, 2024 | 159.43 | 160.57 | 154.91 | 159.99 | 610,776 | +1.89(+1.20%) |
Jul 19, 2024 | 154.96 | 158.45 | 152.45 | 158.10 | 747,769 | +3.31(+2.14%) |
Jul 18, 2024 | 160.68 | 162.25 | 153.81 | 154.79 | 735,542 | -5.89(-3.67%) |
Jul 17, 2024 | 160.00 | 161.76 | 156.59 | 160.68 | 752,870 | -0.35(-0.22%) |
Jul 16, 2024 | 156.39 | 162.50 | 156.31 | 161.03 | 987,335 | +4.92(+3.15%) |
Jul 15, 2024 | 149.41 | 156.85 | 148.22 | 156.11 | 1,090,978 | +7.68(+5.17%) |
Jul 12, 2024 | 146.00 | 150.43 | 144.60 | 148.43 | 908,243 | +3.95(+2.73%) |
Jul 11, 2024 | 142.00 | 144.84 | 140.69 | 144.48 | 764,117 | +4.20(+2.99%) |
Jul 10, 2024 | 140.45 | 140.64 | 139.53 | 140.28 | 581,686 | +0.12(+0.09%) |
Jul 09, 2024 | 139.90 | 140.90 | 139.50 | 140.16 | 741,755 | -0.19(-0.14%) |
Jul 08, 2024 | 142.65 | 142.76 | 139.77 | 140.35 | 666,256 | -1.61(-1.13%) |
Jul 05, 2024 | 142.86 | 142.98 | 140.66 | 141.96 | 427,716 | -1.15(-0.80%) |
Jul 03, 2024 | 142.50 | 144.45 | 142.11 | 143.11 | 458,017 | +0.94(+0.66%) |
Jul 02, 2024 | 142.79 | 144.06 | 140.35 | 142.17 | 712,872 | -0.13(-0.09%) |
Jul 01, 2024 | 142.96 | 143.36 | 140.84 | 142.30 | 699,889 | -0.74(-0.52%) |
Jun 28, 2024 | 142.15 | 143.05 | 140.55 | 143.04 | 995,248 | +1.26(+0.89%) |
Jun 27, 2024 | 141.00 | 143.25 | 140.00 | 141.78 | 584,769 | +0.78(+0.55%) |
Jun 26, 2024 | 141.04 | 142.63 | 139.69 | 141.00 | 1,023,893 | -0.54(-0.38%) |
Jun 25, 2024 | 144.68 | 144.68 | 141.16 | 141.54 | 721,691 | -3.46(-2.39%) |
Jun 24, 2024 | 144.88 | 146.70 | 144.00 | 145.00 | 657,659 | -2.40(-1.63%) |
Jun 21, 2024 | 145.78 | 147.48 | 143.99 | 147.40 | 2,649,819 | +1.72(+1.18%) |
Jun 20, 2024 | 141.24 | 145.96 | 140.90 | 145.68 | 802,750 | +4.22(+2.98%) |
Jun 18, 2024 | 142.48 | 144.27 | 141.43 | 141.46 | 1,085,364 | -1.43(-1.00%) |
Jun 17, 2024 | 143.11 | 145.42 | 141.22 | 142.89 | 1,009,581 | +0.11(+0.08%) |
Jun 14, 2024 | 140.98 | 144.00 | 140.12 | 142.78 | 795,572 | +1.79(+1.27%) |
Jun 13, 2024 | 143.71 | 144.45 | 140.67 | 140.99 | 725,284 | -3.17(-2.20%) |
Jun 12, 2024 | 146.25 | 147.80 | 143.59 | 144.16 | 694,248 | +0.77(+0.54%) |
Jun 11, 2024 | 144.03 | 145.15 | 142.30 | 143.39 | 883,351 | -2.91(-1.99%) |
Jun 10, 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 878,117 | +0.97(+0.67%) |
Jun 07, 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 792,436 | +0.08(+0.06%) |
Jun 06, 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 1,073,447 | +0.93(+0.64%) |
Jun 05, 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 804,465 | -2.31(-1.58%) |
Jun 04, 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 945,509 | +1.48(+1.02%) |