Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 169.13 | 183.02 | 168.35 | 182.21 | 2,660,458 | +14.66(+8.75%) |
Aug 22, 2024 | 167.85 | 169.66 | 166.35 | 167.55 | 1,102,193 | -0.70(-0.42%) |
Aug 21, 2024 | 165.70 | 168.33 | 164.95 | 168.25 | 1,181,691 | +4.10(+2.50%) |
Aug 20, 2024 | 163.74 | 165.63 | 162.36 | 164.15 | 1,253,730 | +0.84(+0.51%) |
Aug 19, 2024 | 162.55 | 164.75 | 162.01 | 163.31 | 1,016,038 | +2.18(+1.35%) |
Aug 16, 2024 | 163.90 | 165.57 | 160.84 | 161.13 | 1,276,215 | -3.52(-2.14%) |
Aug 15, 2024 | 164.21 | 167.12 | 162.68 | 164.65 | 1,213,780 | +4.05(+2.52%) |
Aug 14, 2024 | 162.73 | 164.40 | 158.84 | 160.60 | 1,748,019 | -0.30(-0.19%) |
Aug 13, 2024 | 155.24 | 161.51 | 155.24 | 160.90 | 1,578,497 | +7.60(+4.96%) |
Aug 12, 2024 | 155.28 | 158.10 | 152.81 | 153.30 | 1,333,123 | -2.21(-1.42%) |
Aug 09, 2024 | 153.16 | 156.58 | 151.30 | 155.51 | 1,031,899 | +2.36(+1.54%) |
Aug 08, 2024 | 155.66 | 156.08 | 151.75 | 153.15 | 1,871,624 | +0.29(+0.19%) |
Aug 07, 2024 | 159.37 | 164.77 | 151.46 | 152.86 | 2,815,543 | -2.87(-1.84%) |
Aug 06, 2024 | 138.93 | 161.36 | 137.22 | 155.73 | 3,884,975 | +6.08(+4.06%) |
Aug 05, 2024 | 140.32 | 153.35 | 139.33 | 149.65 | 3,030,595 | -2.50(-1.64%) |
Aug 02, 2024 | 149.34 | 152.59 | 147.88 | 152.15 | 2,592,970 | -7.35(-4.61%) |
Aug 01, 2024 | 166.64 | 170.88 | 157.54 | 159.50 | 1,805,489 | -7.87(-4.70%) |
Jul 31, 2024 | 169.65 | 174.89 | 167.04 | 167.37 | 1,833,920 | -0.26(-0.16%) |
Jul 30, 2024 | 170.00 | 171.34 | 164.72 | 167.63 | 1,343,914 | -0.46(-0.27%) |
Jul 29, 2024 | 167.92 | 169.75 | 166.15 | 168.09 | 1,172,577 | +0.60(+0.36%) |
Jul 26, 2024 | 164.52 | 169.95 | 163.09 | 167.49 | 1,748,579 | +8.76(+5.52%) |
Jul 25, 2024 | 155.87 | 163.48 | 153.29 | 158.73 | 1,837,499 | +4.61(+2.99%) |
Jul 24, 2024 | 162.03 | 165.15 | 153.75 | 154.12 | 1,722,073 | -9.76(-5.96%) |
Jul 23, 2024 | 158.94 | 164.84 | 158.36 | 163.88 | 1,590,893 | +3.02(+1.88%) |
Jul 22, 2024 | 160.00 | 161.49 | 156.13 | 160.86 | 1,071,078 | +2.86(+1.81%) |
Jul 19, 2024 | 159.38 | 160.95 | 156.82 | 158.00 | 1,135,939 | -0.94(-0.59%) |
Jul 18, 2024 | 161.31 | 167.23 | 158.39 | 158.94 | 2,608,076 | +0.06(+0.04%) |
Jul 17, 2024 | 161.72 | 162.59 | 158.74 | 158.88 | 2,471,611 | -6.56(-3.97%) |
Jul 16, 2024 | 155.67 | 165.75 | 155.17 | 165.44 | 2,725,754 | +12.27(+8.01%) |
Jul 15, 2024 | 153.79 | 158.61 | 152.72 | 153.17 | 1,939,385 | +0.44(+0.29%) |
Jul 12, 2024 | 150.00 | 155.48 | 148.70 | 152.73 | 2,897,456 | +5.84(+3.98%) |
Jul 11, 2024 | 142.50 | 147.75 | 142.00 | 146.89 | 3,173,456 | +10.17(+7.44%) |
Jul 10, 2024 | 135.60 | 137.13 | 133.72 | 136.72 | 1,660,851 | +2.42(+1.80%) |
Jul 09, 2024 | 133.25 | 135.52 | 133.00 | 134.30 | 1,188,495 | -0.19(-0.14%) |
Jul 08, 2024 | 134.01 | 134.56 | 131.99 | 134.49 | 1,475,079 | +1.89(+1.43%) |
Jul 05, 2024 | 133.12 | 133.82 | 130.75 | 132.60 | 1,561,106 | -1.78(-1.32%) |
Jul 03, 2024 | 135.12 | 136.81 | 133.84 | 134.38 | 679,205 | -0.36(-0.27%) |
Jul 02, 2024 | 133.48 | 135.94 | 132.81 | 134.74 | 1,401,791 | +0.75(+0.56%) |
Jul 01, 2024 | 139.55 | 139.94 | 133.15 | 133.99 | 1,911,456 | -4.42(-3.19%) |
Jun 28, 2024 | 138.00 | 139.75 | 136.71 | 138.41 | 3,207,668 | +0.55(+0.40%) |
Jun 27, 2024 | 136.93 | 137.90 | 135.50 | 137.86 | 1,911,026 | +1.12(+0.82%) |
Jun 26, 2024 | 136.81 | 137.38 | 134.83 | 136.74 | 1,792,629 | +0.23(+0.17%) |
Jun 25, 2024 | 141.31 | 141.50 | 133.58 | 136.51 | 3,696,522 | -5.71(-4.01%) |
Jun 24, 2024 | 143.48 | 145.31 | 141.18 | 142.22 | 1,338,216 | -0.97(-0.68%) |
Jun 21, 2024 | 144.48 | 145.00 | 140.71 | 143.19 | 4,535,271 | -1.55(-1.07%) |
Jun 20, 2024 | 148.50 | 148.56 | 142.80 | 144.74 | 2,455,952 | -4.70(-3.15%) |
Jun 18, 2024 | 149.52 | 150.90 | 148.12 | 149.44 | 911,534 | -0.49(-0.33%) |
Jun 17, 2024 | 149.41 | 150.83 | 146.25 | 149.93 | 1,568,342 | +0.38(+0.25%) |
Jun 14, 2024 | 148.84 | 150.05 | 145.80 | 149.55 | 1,330,344 | -1.60(-1.06%) |
Jun 13, 2024 | 151.00 | 152.07 | 149.04 | 151.15 | 1,396,233 | +0.00(+0.00%) |
Jun 12, 2024 | 150.54 | 157.43 | 149.91 | 151.15 | 2,501,203 | +7.67(+5.35%) |
Jun 11, 2024 | 146.00 | 146.00 | 142.54 | 143.48 | 1,371,431 | -3.47(-2.36%) |
Jun 10, 2024 | 144.60 | 147.51 | 144.03 | 146.95 | 1,282,024 | +0.67(+0.46%) |
Jun 07, 2024 | 143.91 | 146.44 | 142.65 | 146.28 | 1,702,042 | +0.64(+0.44%) |
Jun 06, 2024 | 146.73 | 148.50 | 145.13 | 145.64 | 2,156,304 | -4.33(-2.89%) |
Jun 05, 2024 | 147.55 | 151.34 | 146.61 | 149.97 | 1,776,036 | +3.45(+2.35%) |
Jun 04, 2024 | 150.54 | 151.27 | 145.12 | 146.52 | 2,846,529 | -5.60(-3.68%) |