Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 161.43 | 163.03 | 161.17 | 162.74 | 189,791 | +1.88(+1.17%) |
Aug 22, 2024 | 160.85 | 161.19 | 160.28 | 160.86 | 227,752 | +0.18(+0.11%) |
Aug 21, 2024 | 160.09 | 160.78 | 159.55 | 160.68 | 161,082 | +1.42(+0.89%) |
Aug 20, 2024 | 159.93 | 160.00 | 159.08 | 159.26 | 145,626 | -0.70(-0.44%) |
Aug 19, 2024 | 158.93 | 159.96 | 158.93 | 159.96 | 152,372 | +1.21(+0.76%) |
Aug 16, 2024 | 158.11 | 158.81 | 158.01 | 158.75 | 247,466 | +0.46(+0.29%) |
Aug 15, 2024 | 157.84 | 158.50 | 157.16 | 158.29 | 188,514 | +1.75(+1.12%) |
Aug 14, 2024 | 156.27 | 156.99 | 156.03 | 156.54 | 129,055 | +0.65(+0.42%) |
Aug 13, 2024 | 155.17 | 156.07 | 154.51 | 155.89 | 179,369 | +1.39(+0.90%) |
Aug 12, 2024 | 155.46 | 155.49 | 154.26 | 154.50 | 160,598 | -0.79(-0.51%) |
Aug 09, 2024 | 155.26 | 155.55 | 153.79 | 155.29 | 137,573 | +0.24(+0.15%) |
Aug 08, 2024 | 153.36 | 155.22 | 153.06 | 155.05 | 225,595 | +2.29(+1.50%) |
Aug 07, 2024 | 154.98 | 155.83 | 152.68 | 152.76 | 402,323 | -0.82(-0.53%) |
Aug 06, 2024 | 152.57 | 155.44 | 152.07 | 153.58 | 389,621 | +1.51(+0.99%) |
Aug 05, 2024 | 153.50 | 153.50 | 151.40 | 152.07 | 419,231 | -3.68(-2.36%) |
Aug 02, 2024 | 157.26 | 157.49 | 154.16 | 155.75 | 339,331 | -2.57(-1.62%) |
Aug 01, 2024 | 159.75 | 160.71 | 157.35 | 158.32 | 398,555 | -1.24(-0.78%) |
Jul 31, 2024 | 159.99 | 160.90 | 159.14 | 159.56 | 222,546 | +0.42(+0.26%) |
Jul 30, 2024 | 158.52 | 159.58 | 158.50 | 159.14 | 259,728 | +1.00(+0.63%) |
Jul 29, 2024 | 158.33 | 158.48 | 157.26 | 158.14 | 285,300 | +0.12(+0.08%) |
Jul 26, 2024 | 156.69 | 158.32 | 156.44 | 158.02 | 184,586 | +2.31(+1.48%) |
Jul 25, 2024 | 155.22 | 157.62 | 155.12 | 155.71 | 340,724 | +0.62(+0.40%) |
Jul 24, 2024 | 156.24 | 156.87 | 155.03 | 155.09 | 277,221 | -1.39(-0.89%) |
Jul 23, 2024 | 156.96 | 157.18 | 156.39 | 156.48 | 206,817 | -0.81(-0.51%) |
Jul 22, 2024 | 156.47 | 157.39 | 155.50 | 157.29 | 220,242 | +1.20(+0.77%) |
Jul 19, 2024 | 157.27 | 157.47 | 155.68 | 156.09 | 217,509 | -1.14(-0.73%) |
Jul 18, 2024 | 157.83 | 159.75 | 156.96 | 157.23 | 269,776 | -0.70(-0.44%) |
Jul 17, 2024 | 157.26 | 158.85 | 157.20 | 157.93 | 264,389 | +0.04(+0.03%) |
Jul 16, 2024 | 155.41 | 157.95 | 155.11 | 157.89 | 258,559 | +2.99(+1.93%) |
Jul 15, 2024 | 154.87 | 155.74 | 154.68 | 154.90 | 219,293 | +0.27(+0.17%) |
Jul 12, 2024 | 154.02 | 155.38 | 154.00 | 154.63 | 223,610 | +1.17(+0.76%) |
Jul 11, 2024 | 151.76 | 153.67 | 151.56 | 153.46 | 267,276 | +2.45(+1.62%) |
Jul 10, 2024 | 149.95 | 151.03 | 149.71 | 151.01 | 268,117 | +1.52(+1.02%) |
Jul 09, 2024 | 149.54 | 150.42 | 149.09 | 149.49 | 200,199 | -0.17(-0.11%) |
Jul 08, 2024 | 149.59 | 150.10 | 149.05 | 149.66 | 227,872 | +0.62(+0.42%) |
Jul 05, 2024 | 149.50 | 149.50 | 148.31 | 149.04 | 247,306 | -0.45(-0.30%) |
Jul 03, 2024 | 149.70 | 150.29 | 149.35 | 149.49 | 183,649 | -0.01(-0.01%) |
Jul 02, 2024 | 148.76 | 149.55 | 148.76 | 149.50 | 243,510 | +0.48(+0.32%) |
Jul 01, 2024 | 150.95 | 151.21 | 148.84 | 149.02 | 391,801 | -1.41(-0.94%) |
Jun 28, 2024 | 150.47 | 151.15 | 149.73 | 150.43 | 416,742 | +0.33(+0.22%) |
Jun 27, 2024 | 149.85 | 150.10 | 149.42 | 150.10 | 330,402 | +0.30(+0.20%) |
Jun 26, 2024 | 149.97 | 149.99 | 149.22 | 149.80 | 235,467 | -0.91(-0.61%) |
Jun 25, 2024 | 152.17 | 152.17 | 150.26 | 150.71 | 202,343 | -1.52(-1.00%) |
Jun 24, 2024 | 151.22 | 153.00 | 151.04 | 152.23 | 201,193 | +1.27(+0.84%) |
Jun 21, 2024 | 151.05 | 151.22 | 150.09 | 150.96 | 246,447 | +0.01(+0.01%) |
Jun 20, 2024 | 150.68 | 151.26 | 150.41 | 150.95 | 303,831 | +0.34(+0.22%) |
Jun 18, 2024 | 149.99 | 150.89 | 149.99 | 150.61 | 330,045 | +0.58(+0.38%) |
Jun 17, 2024 | 148.80 | 150.28 | 148.34 | 150.04 | 234,752 | +1.00(+0.67%) |
Jun 14, 2024 | 149.17 | 149.46 | 147.99 | 149.03 | 320,267 | -1.16(-0.77%) |
Jun 13, 2024 | 150.29 | 150.30 | 149.04 | 150.19 | 178,980 | -0.33(-0.22%) |
Jun 12, 2024 | 151.67 | 151.78 | 150.18 | 150.52 | 499,173 | +0.70(+0.46%) |
Jun 11, 2024 | 150.07 | 150.07 | 149.09 | 149.83 | 234,823 | -0.90(-0.59%) |
Jun 10, 2024 | 149.99 | 150.92 | 149.53 | 150.72 | 242,408 | +0.31(+0.21%) |
Jun 07, 2024 | 150.19 | 151.31 | 149.87 | 150.41 | 394,190 | -0.60(-0.40%) |
Jun 06, 2024 | 151.24 | 151.81 | 150.66 | 151.01 | 344,109 | -0.51(-0.33%) |
Jun 05, 2024 | 151.39 | 151.60 | 150.43 | 151.52 | 210,888 | +0.55(+0.36%) |
Jun 04, 2024 | 151.12 | 151.71 | 150.50 | 150.97 | 286,347 | -0.78(-0.51%) |