Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 165.43 | 166.50 | 162.77 | 164.77 | 329,292 | -0.02(-0.01%) |
Aug 14, 2024 | 164.91 | 166.40 | 164.18 | 164.79 | 335,848 | -0.37(-0.22%) |
Aug 13, 2024 | 163.18 | 165.23 | 162.09 | 165.16 | 504,346 | +2.45(+1.51%) |
Aug 12, 2024 | 166.43 | 166.62 | 162.57 | 162.71 | 382,018 | -3.73(-2.24%) |
Aug 09, 2024 | 167.50 | 168.49 | 166.02 | 166.44 | 401,391 | -0.91(-0.54%) |
Aug 08, 2024 | 166.37 | 168.27 | 165.82 | 167.35 | 351,806 | +1.34(+0.81%) |
Aug 07, 2024 | 167.28 | 169.51 | 165.02 | 166.01 | 405,162 | -0.50(-0.30%) |
Aug 06, 2024 | 164.02 | 168.52 | 163.72 | 166.51 | 278,967 | +2.71(+1.65%) |
Aug 05, 2024 | 168.88 | 169.00 | 163.59 | 163.80 | 373,882 | -6.41(-3.77%) |
Aug 02, 2024 | 168.34 | 171.08 | 166.78 | 170.21 | 332,248 | +1.14(+0.67%) |
Aug 01, 2024 | 171.40 | 172.06 | 168.30 | 169.07 | 329,291 | -2.41(-1.41%) |
Jul 31, 2024 | 172.70 | 173.03 | 171.00 | 171.48 | 354,342 | -0.93(-0.54%) |
Jul 30, 2024 | 170.97 | 172.82 | 169.40 | 172.41 | 257,028 | +2.24(+1.32%) |
Jul 29, 2024 | 170.61 | 171.94 | 169.20 | 170.17 | 249,146 | -0.16(-0.09%) |
Jul 26, 2024 | 168.07 | 170.58 | 168.01 | 170.33 | 237,151 | +2.85(+1.70%) |
Jul 25, 2024 | 168.79 | 172.00 | 167.32 | 167.48 | 338,137 | -0.45(-0.27%) |
Jul 24, 2024 | 167.07 | 169.00 | 166.68 | 167.93 | 346,231 | +0.86(+0.51%) |
Jul 23, 2024 | 169.39 | 169.80 | 166.71 | 167.07 | 245,095 | -1.87(-1.11%) |
Jul 22, 2024 | 166.73 | 169.33 | 165.97 | 168.94 | 260,323 | +2.84(+1.71%) |
Jul 19, 2024 | 168.60 | 169.90 | 165.63 | 166.10 | 320,830 | -1.95(-1.16%) |
Jul 18, 2024 | 168.74 | 171.44 | 167.86 | 168.05 | 243,852 | -1.69(-1.00%) |
Jul 17, 2024 | 170.01 | 171.13 | 168.97 | 169.74 | 311,045 | +0.00(+0.00%) |
Jul 16, 2024 | 168.21 | 170.68 | 167.40 | 169.74 | 345,170 | +2.37(+1.42%) |
Jul 15, 2024 | 166.27 | 168.51 | 164.92 | 167.37 | 323,541 | +1.09(+0.66%) |
Jul 12, 2024 | 164.92 | 167.63 | 164.76 | 166.28 | 331,294 | +2.14(+1.30%) |
Jul 11, 2024 | 162.11 | 164.20 | 161.48 | 164.14 | 332,663 | +3.27(+2.03%) |
Jul 10, 2024 | 162.91 | 162.91 | 158.62 | 160.87 | 412,245 | -2.01(-1.23%) |
Jul 09, 2024 | 164.34 | 164.71 | 162.73 | 162.88 | 395,092 | -1.46(-0.89%) |
Jul 08, 2024 | 163.29 | 164.99 | 162.82 | 164.34 | 380,840 | +1.28(+0.78%) |
Jul 05, 2024 | 163.65 | 163.83 | 162.48 | 163.06 | 324,540 | -0.59(-0.36%) |
Jul 03, 2024 | 163.39 | 164.41 | 162.31 | 163.65 | 272,236 | -0.11(-0.07%) |
Jul 02, 2024 | 163.97 | 165.24 | 163.31 | 163.76 | 473,734 | +0.27(+0.17%) |
Jul 01, 2024 | 166.64 | 167.02 | 162.44 | 163.49 | 450,160 | -2.53(-1.52%) |
Jun 28, 2024 | 167.02 | 168.69 | 165.00 | 166.02 | 1,184,918 | -0.70(-0.42%) |
Jun 27, 2024 | 167.08 | 168.19 | 166.04 | 166.72 | 390,837 | -0.39(-0.23%) |
Jun 26, 2024 | 165.87 | 167.43 | 165.16 | 167.11 | 670,302 | +0.75(+0.45%) |
Jun 25, 2024 | 166.69 | 167.05 | 164.55 | 166.36 | 539,156 | -0.07(-0.04%) |
Jun 24, 2024 | 166.34 | 168.41 | 165.85 | 166.43 | 402,201 | -0.31(-0.19%) |
Jun 21, 2024 | 166.38 | 167.34 | 165.15 | 166.74 | 688,435 | +0.86(+0.52%) |
Jun 20, 2024 | 162.00 | 166.59 | 161.86 | 165.88 | 519,661 | +3.67(+2.26%) |
Jun 18, 2024 | 165.18 | 165.76 | 162.01 | 162.21 | 525,637 | -2.83(-1.71%) |
Jun 17, 2024 | 161.00 | 165.60 | 160.04 | 165.04 | 578,973 | +3.47(+2.15%) |
Jun 14, 2024 | 158.03 | 161.66 | 157.92 | 161.57 | 580,031 | +3.02(+1.90%) |
Jun 13, 2024 | 159.58 | 159.82 | 157.00 | 158.55 | 793,583 | -1.66(-1.04%) |
Jun 12, 2024 | 162.56 | 163.06 | 160.09 | 160.21 | 356,165 | -1.32(-0.82%) |
Jun 11, 2024 | 163.34 | 164.47 | 161.19 | 161.53 | 418,430 | -2.52(-1.54%) |
Jun 10, 2024 | 164.65 | 164.76 | 161.65 | 164.05 | 271,509 | -0.73(-0.44%) |
Jun 07, 2024 | 164.00 | 165.44 | 163.44 | 164.78 | 237,268 | +0.23(+0.14%) |
Jun 06, 2024 | 164.65 | 165.89 | 164.29 | 164.55 | 223,262 | +0.17(+0.10%) |
Jun 05, 2024 | 162.36 | 164.75 | 161.45 | 164.38 | 412,338 | +2.68(+1.66%) |
Jun 04, 2024 | 162.34 | 163.95 | 161.31 | 161.70 | 859,412 | -1.56(-0.96%) |