Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 169.38 | 171.98 | 167.93 | 168.59 | 517,152 | +0.27(+0.16%) |
Aug 22, 2024 | 169.89 | 170.87 | 168.05 | 168.32 | 411,750 | -1.29(-0.76%) |
Aug 21, 2024 | 167.00 | 169.67 | 166.50 | 169.61 | 566,403 | +2.88(+1.73%) |
Aug 20, 2024 | 167.73 | 169.97 | 165.09 | 166.73 | 810,150 | -1.39(-0.83%) |
Aug 19, 2024 | 167.34 | 169.13 | 167.09 | 168.12 | 736,967 | +0.86(+0.51%) |
Aug 16, 2024 | 169.43 | 170.20 | 166.70 | 167.26 | 723,372 | -2.74(-1.61%) |
Aug 15, 2024 | 169.42 | 172.65 | 169.42 | 170.00 | 656,424 | +2.31(+1.38%) |
Aug 14, 2024 | 170.20 | 170.34 | 166.49 | 167.69 | 599,299 | -2.02(-1.19%) |
Aug 13, 2024 | 167.67 | 170.64 | 166.22 | 169.71 | 605,442 | +2.74(+1.64%) |
Aug 12, 2024 | 168.46 | 169.91 | 166.60 | 166.97 | 478,794 | -0.59(-0.35%) |
Aug 09, 2024 | 169.07 | 169.07 | 166.55 | 167.56 | 491,070 | -0.53(-0.32%) |
Aug 08, 2024 | 165.74 | 169.55 | 164.87 | 168.09 | 464,929 | +3.36(+2.04%) |
Aug 07, 2024 | 167.31 | 168.55 | 164.40 | 164.73 | 498,913 | -1.77(-1.06%) |
Aug 06, 2024 | 163.60 | 167.56 | 162.26 | 166.50 | 740,296 | +4.51(+2.78%) |
Aug 05, 2024 | 160.00 | 164.40 | 157.56 | 161.99 | 1,140,614 | -4.14(-2.49%) |
Aug 02, 2024 | 170.57 | 170.97 | 165.59 | 166.13 | 819,237 | -7.00(-4.04%) |
Aug 01, 2024 | 175.18 | 177.72 | 170.58 | 173.13 | 720,792 | -1.48(-0.85%) |
Jul 31, 2024 | 175.00 | 176.66 | 172.44 | 174.61 | 769,946 | +0.74(+0.43%) |
Jul 30, 2024 | 172.66 | 174.58 | 172.32 | 173.87 | 718,584 | +1.43(+0.83%) |
Jul 29, 2024 | 170.00 | 174.02 | 169.41 | 172.44 | 716,651 | +3.06(+1.81%) |
Jul 26, 2024 | 175.00 | 175.00 | 169.03 | 169.38 | 1,482,375 | +3.36(+2.02%) |
Jul 25, 2024 | 165.45 | 167.78 | 162.64 | 166.02 | 1,703,741 | +0.56(+0.34%) |
Jul 24, 2024 | 171.52 | 171.56 | 165.22 | 165.46 | 1,314,004 | -6.77(-3.93%) |
Jul 23, 2024 | 173.60 | 174.61 | 171.95 | 172.23 | 575,069 | -1.34(-0.77%) |
Jul 22, 2024 | 172.00 | 173.84 | 168.95 | 173.57 | 677,805 | +2.13(+1.24%) |
Jul 19, 2024 | 169.32 | 171.69 | 168.03 | 171.44 | 914,791 | +2.84(+1.68%) |
Jul 18, 2024 | 170.60 | 170.60 | 166.53 | 168.60 | 1,077,463 | -2.97(-1.73%) |
Jul 17, 2024 | 173.60 | 175.51 | 171.51 | 171.57 | 921,055 | -2.42(-1.39%) |
Jul 16, 2024 | 171.14 | 174.19 | 169.77 | 173.99 | 671,642 | +4.29(+2.53%) |
Jul 15, 2024 | 169.75 | 171.82 | 168.49 | 169.70 | 946,426 | +0.62(+0.37%) |
Jul 12, 2024 | 167.95 | 170.73 | 167.84 | 169.08 | 696,566 | +1.57(+0.94%) |
Jul 11, 2024 | 167.47 | 168.66 | 165.36 | 167.51 | 833,938 | +0.63(+0.38%) |
Jul 10, 2024 | 166.39 | 167.02 | 164.17 | 166.88 | 974,822 | +0.36(+0.22%) |
Jul 09, 2024 | 172.10 | 172.81 | 166.19 | 166.52 | 812,900 | -5.04(-2.94%) |
Jul 08, 2024 | 171.74 | 172.41 | 170.25 | 171.56 | 571,336 | +0.88(+0.52%) |
Jul 05, 2024 | 167.40 | 171.03 | 166.12 | 170.68 | 694,729 | +4.04(+2.42%) |
Jul 03, 2024 | 168.09 | 168.09 | 166.26 | 166.64 | 358,562 | -0.97(-0.58%) |
Jul 02, 2024 | 170.45 | 170.55 | 166.88 | 167.61 | 657,682 | -2.75(-1.61%) |
Jul 01, 2024 | 172.85 | 173.03 | 163.53 | 170.36 | 1,268,105 | -1.35(-0.79%) |
Jun 28, 2024 | 174.37 | 175.72 | 170.61 | 171.71 | 1,552,252 | -2.36(-1.36%) |
Jun 27, 2024 | 172.34 | 174.32 | 171.88 | 174.07 | 1,197,523 | +2.05(+1.19%) |
Jun 26, 2024 | 170.82 | 172.14 | 169.57 | 172.02 | 572,344 | +0.36(+0.21%) |
Jun 25, 2024 | 171.28 | 173.25 | 170.97 | 171.66 | 528,549 | +0.80(+0.47%) |
Jun 24, 2024 | 170.41 | 171.43 | 169.00 | 170.86 | 656,832 | +0.45(+0.26%) |
Jun 21, 2024 | 169.67 | 170.47 | 166.86 | 170.41 | 1,619,087 | +1.05(+0.62%) |
Jun 20, 2024 | 170.98 | 171.42 | 167.38 | 169.36 | 1,062,423 | -0.67(-0.39%) |
Jun 18, 2024 | 171.59 | 172.07 | 169.52 | 170.03 | 910,391 | -1.59(-0.93%) |
Jun 17, 2024 | 168.00 | 171.74 | 167.53 | 171.62 | 794,330 | +4.19(+2.50%) |
Jun 14, 2024 | 169.89 | 170.23 | 167.03 | 167.43 | 697,157 | -3.71(-2.17%) |
Jun 13, 2024 | 170.76 | 172.54 | 170.66 | 171.14 | 682,098 | -0.57(-0.33%) |
Jun 12, 2024 | 169.97 | 173.76 | 169.74 | 171.71 | 892,758 | +2.78(+1.65%) |
Jun 11, 2024 | 169.00 | 169.55 | 167.39 | 168.93 | 567,184 | -0.21(-0.12%) |
Jun 10, 2024 | 167.21 | 169.29 | 165.97 | 169.14 | 1,020,189 | +1.81(+1.08%) |
Jun 07, 2024 | 169.28 | 170.59 | 167.21 | 167.33 | 495,644 | -2.22(-1.31%) |
Jun 06, 2024 | 169.66 | 170.12 | 168.30 | 169.55 | 640,182 | -0.90(-0.53%) |
Jun 05, 2024 | 169.42 | 171.20 | 167.10 | 170.44 | 477,193 | +2.10(+1.25%) |
Jun 04, 2024 | 168.12 | 169.98 | 165.42 | 168.34 | 655,306 | -0.48(-0.28%) |