Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 174.82 | 177.16 | 173.65 | 176.97 | 556,173 | +3.59(+2.07%) |
Aug 22, 2024 | 175.05 | 177.25 | 172.77 | 173.38 | 621,914 | -2.12(-1.21%) |
Aug 21, 2024 | 173.75 | 175.69 | 173.71 | 175.50 | 515,238 | +3.26(+1.89%) |
Aug 20, 2024 | 175.76 | 177.62 | 170.83 | 172.24 | 881,452 | -3.10(-1.77%) |
Aug 19, 2024 | 171.73 | 175.57 | 171.28 | 175.34 | 1,044,054 | +4.98(+2.92%) |
Aug 16, 2024 | 166.87 | 170.58 | 166.45 | 170.36 | 784,511 | +3.10(+1.85%) |
Aug 15, 2024 | 167.62 | 172.74 | 166.75 | 167.26 | 1,354,078 | +3.63(+2.22%) |
Aug 14, 2024 | 163.83 | 165.36 | 163.08 | 163.63 | 386,899 | -0.34(-0.21%) |
Aug 13, 2024 | 163.60 | 165.24 | 162.03 | 163.97 | 788,842 | +1.20(+0.74%) |
Aug 12, 2024 | 163.30 | 164.03 | 161.50 | 162.77 | 553,442 | -0.32(-0.20%) |
Aug 09, 2024 | 163.86 | 164.07 | 160.89 | 163.09 | 685,602 | -0.77(-0.47%) |
Aug 08, 2024 | 164.73 | 165.32 | 162.40 | 163.86 | 482,371 | +0.97(+0.60%) |
Aug 07, 2024 | 164.23 | 166.15 | 161.87 | 162.89 | 834,941 | -1.04(-0.63%) |
Aug 06, 2024 | 160.98 | 168.34 | 160.58 | 163.93 | 642,453 | +2.95(+1.83%) |
Aug 05, 2024 | 159.56 | 165.33 | 155.02 | 160.98 | 1,350,367 | -2.61(-1.60%) |
Aug 02, 2024 | 165.61 | 166.11 | 159.33 | 163.59 | 1,157,642 | -5.20(-3.08%) |
Aug 01, 2024 | 173.30 | 176.02 | 168.49 | 168.79 | 806,290 | -4.36(-2.52%) |
Jul 31, 2024 | 172.51 | 176.41 | 170.16 | 173.15 | 1,062,433 | +0.99(+0.58%) |
Jul 30, 2024 | 171.58 | 174.99 | 171.58 | 172.16 | 699,937 | +1.64(+0.96%) |
Jul 29, 2024 | 171.94 | 174.09 | 170.44 | 170.52 | 736,357 | -1.02(-0.59%) |
Jul 26, 2024 | 171.01 | 174.02 | 170.39 | 171.54 | 711,246 | +0.76(+0.45%) |
Jul 25, 2024 | 163.97 | 175.60 | 163.40 | 170.78 | 1,631,474 | +6.98(+4.26%) |
Jul 24, 2024 | 165.25 | 165.53 | 161.79 | 163.80 | 841,913 | -1.33(-0.81%) |
Jul 23, 2024 | 162.67 | 167.32 | 162.67 | 165.13 | 816,952 | +0.42(+0.25%) |
Jul 22, 2024 | 164.92 | 166.20 | 163.06 | 164.71 | 938,844 | +0.53(+0.32%) |
Jul 19, 2024 | 161.25 | 164.33 | 158.71 | 164.18 | 1,235,096 | +3.37(+2.10%) |
Jul 18, 2024 | 163.04 | 163.73 | 160.27 | 160.81 | 1,557,092 | -3.09(-1.89%) |
Jul 17, 2024 | 169.07 | 170.00 | 162.52 | 163.90 | 2,398,257 | -12.10(-6.87%) |
Jul 16, 2024 | 169.52 | 176.24 | 169.52 | 176.00 | 1,974,768 | +6.38(+3.76%) |
Jul 15, 2024 | 166.36 | 172.60 | 166.36 | 169.62 | 1,349,846 | +3.46(+2.08%) |
Jul 12, 2024 | 164.07 | 168.57 | 163.73 | 166.16 | 1,624,040 | +2.85(+1.75%) |
Jul 11, 2024 | 161.00 | 164.58 | 160.34 | 163.31 | 882,450 | +3.53(+2.21%) |
Jul 10, 2024 | 156.17 | 159.93 | 156.17 | 159.78 | 739,383 | +4.24(+2.73%) |
Jul 09, 2024 | 156.68 | 157.16 | 154.81 | 155.54 | 501,654 | -2.50(-1.58%) |
Jul 08, 2024 | 159.46 | 159.90 | 156.18 | 158.04 | 625,480 | -0.25(-0.16%) |
Jul 05, 2024 | 158.09 | 158.78 | 155.74 | 158.29 | 824,430 | -0.42(-0.26%) |
Jul 03, 2024 | 159.12 | 160.56 | 158.25 | 158.71 | 387,834 | -0.71(-0.45%) |
Jul 02, 2024 | 159.46 | 160.89 | 158.21 | 159.42 | 600,241 | +0.74(+0.47%) |
Jul 01, 2024 | 159.43 | 160.01 | 158.10 | 158.68 | 836,437 | -1.32(-0.82%) |
Jun 28, 2024 | 158.62 | 161.75 | 158.47 | 160.00 | 1,528,883 | +2.88(+1.83%) |
Jun 27, 2024 | 156.77 | 157.56 | 155.76 | 157.12 | 644,981 | -0.01(-0.01%) |
Jun 26, 2024 | 156.27 | 158.83 | 155.49 | 157.13 | 516,488 | +0.86(+0.55%) |
Jun 25, 2024 | 157.11 | 157.93 | 155.43 | 156.27 | 846,942 | -1.70(-1.08%) |
Jun 24, 2024 | 156.50 | 160.78 | 156.37 | 157.97 | 1,297,928 | +1.79(+1.15%) |
Jun 21, 2024 | 155.37 | 157.50 | 154.68 | 156.18 | 2,061,582 | +0.81(+0.52%) |
Jun 20, 2024 | 155.18 | 157.01 | 154.44 | 155.37 | 983,844 | -0.23(-0.15%) |
Jun 18, 2024 | 158.16 | 159.86 | 155.24 | 155.60 | 1,269,945 | -2.41(-1.53%) |
Jun 17, 2024 | 156.54 | 158.56 | 155.97 | 158.01 | 627,952 | +0.75(+0.48%) |
Jun 14, 2024 | 157.53 | 158.05 | 153.12 | 157.26 | 753,792 | -1.67(-1.05%) |
Jun 13, 2024 | 160.68 | 160.89 | 157.95 | 158.93 | 410,429 | -2.04(-1.27%) |
Jun 12, 2024 | 162.42 | 164.35 | 159.88 | 160.97 | 554,279 | +0.33(+0.21%) |
Jun 11, 2024 | 161.02 | 161.70 | 159.34 | 160.64 | 515,190 | -1.37(-0.85%) |
Jun 10, 2024 | 158.94 | 162.34 | 158.44 | 162.01 | 1,133,320 | +2.05(+1.28%) |
Jun 07, 2024 | 158.02 | 161.91 | 157.43 | 159.96 | 564,773 | +0.96(+0.60%) |
Jun 06, 2024 | 158.80 | 159.36 | 158.03 | 159.00 | 406,153 | -0.16(-0.10%) |
Jun 05, 2024 | 158.98 | 159.29 | 157.13 | 159.16 | 561,429 | +0.65(+0.41%) |
Jun 04, 2024 | 161.75 | 163.46 | 158.31 | 158.51 | 724,780 | -2.15(-1.34%) |