Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 146.38 | 152.87 | 142.63 | 151.56 | 4,135,089 | +9.56(+6.73%) |
Aug 14, 2024 | 144.52 | 147.31 | 141.67 | 142.00 | 3,256,726 | -4.49(-3.07%) |
Aug 13, 2024 | 135.93 | 146.49 | 135.50 | 146.49 | 5,008,966 | +13.01(+9.75%) |
Aug 12, 2024 | 136.05 | 136.66 | 132.35 | 133.48 | 2,063,254 | -2.44(-1.80%) |
Aug 09, 2024 | 133.90 | 138.15 | 130.85 | 135.92 | 2,473,064 | +2.51(+1.88%) |
Aug 08, 2024 | 130.48 | 134.88 | 129.00 | 133.41 | 3,312,043 | +4.77(+3.71%) |
Aug 07, 2024 | 140.59 | 140.59 | 127.86 | 128.64 | 4,084,891 | -10.31(-7.42%) |
Aug 06, 2024 | 138.01 | 141.02 | 131.72 | 138.95 | 3,704,461 | +3.61(+2.67%) |
Aug 05, 2024 | 119.25 | 138.55 | 118.50 | 135.34 | 6,135,343 | -1.86(-1.36%) |
Aug 02, 2024 | 139.81 | 142.85 | 134.63 | 137.20 | 5,965,813 | -9.32(-6.36%) |
Aug 01, 2024 | 147.34 | 154.00 | 138.78 | 146.52 | 14,476,800 | +13.29(+9.98%) |
Jul 31, 2024 | 131.40 | 137.92 | 128.80 | 133.23 | 8,198,138 | +6.45(+5.09%) |
Jul 30, 2024 | 128.00 | 133.63 | 123.04 | 126.78 | 4,237,424 | -0.83(-0.65%) |
Jul 29, 2024 | 133.92 | 136.23 | 124.75 | 127.61 | 4,575,892 | -5.24(-3.94%) |
Jul 26, 2024 | 127.50 | 136.45 | 127.50 | 132.85 | 4,201,756 | +8.75(+7.05%) |
Jul 25, 2024 | 123.71 | 131.88 | 122.14 | 124.10 | 3,449,544 | +0.68(+0.55%) |
Jul 24, 2024 | 125.78 | 128.10 | 122.87 | 123.42 | 2,590,333 | -5.69(-4.41%) |
Jul 23, 2024 | 127.10 | 130.60 | 124.11 | 129.11 | 2,592,696 | +0.22(+0.17%) |
Jul 22, 2024 | 133.42 | 135.26 | 127.20 | 128.89 | 3,394,773 | -1.17(-0.90%) |
Jul 19, 2024 | 129.70 | 136.13 | 128.79 | 130.06 | 5,631,201 | +0.88(+0.68%) |
Jul 18, 2024 | 135.29 | 137.41 | 128.21 | 129.18 | 3,767,860 | -4.57(-3.42%) |
Jul 17, 2024 | 139.43 | 142.88 | 132.12 | 133.75 | 5,098,797 | -11.28(-7.78%) |
Jul 16, 2024 | 142.90 | 147.25 | 140.68 | 145.03 | 4,344,921 | +2.94(+2.07%) |
Jul 15, 2024 | 137.22 | 144.29 | 136.75 | 142.09 | 4,477,473 | +5.85(+4.29%) |
Jul 12, 2024 | 131.23 | 140.91 | 130.32 | 136.24 | 6,886,927 | +6.31(+4.86%) |
Jul 11, 2024 | 133.21 | 136.07 | 127.70 | 129.93 | 3,443,009 | -1.04(-0.79%) |
Jul 10, 2024 | 131.50 | 136.55 | 126.61 | 130.97 | 7,470,522 | +5.27(+4.19%) |
Jul 09, 2024 | 122.30 | 125.87 | 120.76 | 125.70 | 2,806,288 | +3.38(+2.76%) |
Jul 08, 2024 | 129.06 | 129.99 | 120.05 | 122.32 | 3,725,111 | -5.73(-4.47%) |
Jul 05, 2024 | 126.95 | 128.47 | 124.02 | 128.05 | 2,494,282 | +0.21(+0.16%) |
Jul 03, 2024 | 127.10 | 129.08 | 125.60 | 127.84 | 1,567,469 | +0.31(+0.24%) |
Jul 02, 2024 | 125.00 | 128.36 | 121.47 | 127.53 | 3,194,921 | +3.18(+2.56%) |
Jul 01, 2024 | 128.99 | 129.49 | 121.01 | 124.35 | 4,317,507 | -4.37(-3.39%) |
Jun 28, 2024 | 133.43 | 136.92 | 124.11 | 128.72 | 19,539,480 | -4.16(-3.13%) |
Jun 27, 2024 | 126.97 | 134.68 | 124.18 | 132.88 | 5,688,143 | +6.28(+4.96%) |
Jun 26, 2024 | 126.55 | 131.41 | 124.12 | 126.60 | 5,120,638 | -1.98(-1.54%) |
Jun 25, 2024 | 118.45 | 129.41 | 116.85 | 128.58 | 6,409,236 | +9.08(+7.60%) |
Jun 24, 2024 | 113.09 | 120.84 | 111.55 | 119.50 | 4,450,919 | +6.51(+5.76%) |
Jun 21, 2024 | 109.85 | 112.99 | 107.75 | 112.99 | 4,408,173 | +3.14(+2.86%) |
Jun 20, 2024 | 109.99 | 113.43 | 106.32 | 109.85 | 3,087,086 | -0.93(-0.84%) |
Jun 18, 2024 | 107.80 | 111.75 | 107.55 | 110.78 | 2,709,676 | +1.84(+1.69%) |
Jun 17, 2024 | 101.91 | 109.75 | 100.05 | 108.94 | 3,422,403 | +5.88(+5.71%) |
Jun 14, 2024 | 105.55 | 105.55 | 101.28 | 103.06 | 2,772,547 | -3.68(-3.45%) |
Jun 13, 2024 | 111.01 | 111.01 | 105.27 | 106.74 | 4,370,513 | -4.33(-3.90%) |
Jun 12, 2024 | 107.99 | 115.00 | 107.01 | 111.07 | 7,974,483 | +6.95(+6.67%) |
Jun 11, 2024 | 105.86 | 106.57 | 101.14 | 104.12 | 3,568,920 | -3.93(-3.64%) |
Jun 10, 2024 | 106.55 | 110.66 | 105.56 | 108.05 | 4,357,068 | +1.49(+1.40%) |
Jun 07, 2024 | 103.20 | 110.94 | 102.61 | 106.56 | 5,491,354 | +1.89(+1.81%) |
Jun 06, 2024 | 107.73 | 109.89 | 103.27 | 104.67 | 4,945,587 | +1.63(+1.58%) |
Jun 05, 2024 | 101.50 | 105.19 | 100.60 | 103.04 | 3,481,952 | +1.94(+1.92%) |
Jun 04, 2024 | 98.80 | 101.49 | 97.92 | 101.10 | 3,114,793 | +2.14(+2.16%) |