Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 173.60 | 176.93 | 173.53 | 175.09 | 180,746 | +1.27(+0.73%) |
Aug 15, 2024 | 175.30 | 178.00 | 172.49 | 173.82 | 175,702 | +4.38(+2.58%) |
Aug 14, 2024 | 171.63 | 172.56 | 168.10 | 169.44 | 289,846 | -1.96(-1.14%) |
Aug 13, 2024 | 168.50 | 172.07 | 167.40 | 171.40 | 267,111 | +4.26(+2.55%) |
Aug 12, 2024 | 170.76 | 171.10 | 166.71 | 167.14 | 268,776 | -3.70(-2.17%) |
Aug 09, 2024 | 170.67 | 171.21 | 168.50 | 170.84 | 368,411 | +0.52(+0.31%) |
Aug 08, 2024 | 166.37 | 170.55 | 166.09 | 170.32 | 257,173 | +6.00(+3.65%) |
Aug 07, 2024 | 169.27 | 172.58 | 163.98 | 164.32 | 411,704 | -2.34(-1.40%) |
Aug 06, 2024 | 166.38 | 170.60 | 164.75 | 166.66 | 313,952 | +0.60(+0.36%) |
Aug 05, 2024 | 160.64 | 169.46 | 159.69 | 166.06 | 623,587 | -4.68(-2.74%) |
Aug 02, 2024 | 178.39 | 178.72 | 168.62 | 170.74 | 672,440 | -13.21(-7.18%) |
Aug 01, 2024 | 190.89 | 193.61 | 181.00 | 183.95 | 573,118 | -6.77(-3.55%) |
Jul 31, 2024 | 181.00 | 197.18 | 180.06 | 190.72 | 933,750 | +11.31(+6.30%) |
Jul 30, 2024 | 178.33 | 180.19 | 176.78 | 179.41 | 463,130 | +1.34(+0.75%) |
Jul 29, 2024 | 178.54 | 180.00 | 177.46 | 178.07 | 256,444 | -0.05(-0.03%) |
Jul 26, 2024 | 176.69 | 178.91 | 175.10 | 178.12 | 375,033 | +3.16(+1.81%) |
Jul 25, 2024 | 172.52 | 176.38 | 171.95 | 174.96 | 288,469 | +2.93(+1.70%) |
Jul 24, 2024 | 172.29 | 175.66 | 170.40 | 172.03 | 318,753 | -0.26(-0.15%) |
Jul 23, 2024 | 172.56 | 173.78 | 170.76 | 172.29 | 481,421 | -0.84(-0.49%) |
Jul 22, 2024 | 173.80 | 174.14 | 171.53 | 173.13 | 368,168 | -0.67(-0.39%) |
Jul 19, 2024 | 174.31 | 176.36 | 172.28 | 173.80 | 316,762 | -2.36(-1.34%) |
Jul 18, 2024 | 179.50 | 181.66 | 175.13 | 176.16 | 306,007 | -2.84(-1.59%) |
Jul 17, 2024 | 178.93 | 182.81 | 177.51 | 179.00 | 423,690 | -2.50(-1.38%) |
Jul 16, 2024 | 175.86 | 182.39 | 175.86 | 181.50 | 487,980 | +7.58(+4.36%) |
Jul 15, 2024 | 170.15 | 176.98 | 169.61 | 173.92 | 676,368 | +3.44(+2.02%) |
Jul 12, 2024 | 170.16 | 173.02 | 169.46 | 170.48 | 481,058 | +0.20(+0.12%) |
Jul 11, 2024 | 164.24 | 170.41 | 164.00 | 170.28 | 551,798 | +9.59(+5.97%) |
Jul 10, 2024 | 156.80 | 160.77 | 156.47 | 160.69 | 308,341 | +4.55(+2.91%) |
Jul 09, 2024 | 158.14 | 158.97 | 156.12 | 156.14 | 291,358 | -2.84(-1.79%) |
Jul 08, 2024 | 158.26 | 160.64 | 157.41 | 158.98 | 334,305 | +2.02(+1.29%) |
Jul 05, 2024 | 158.91 | 159.07 | 156.22 | 156.96 | 560,343 | -2.43(-1.52%) |
Jul 03, 2024 | 161.53 | 162.01 | 158.74 | 159.39 | 214,996 | -1.28(-0.80%) |
Jul 02, 2024 | 162.30 | 164.12 | 160.48 | 160.67 | 403,869 | -1.21(-0.75%) |
Jul 01, 2024 | 160.28 | 162.42 | 156.64 | 161.88 | 643,889 | +2.50(+1.57%) |
Jun 28, 2024 | 157.55 | 160.01 | 157.55 | 159.38 | 538,345 | +2.57(+1.64%) |
Jun 27, 2024 | 155.83 | 157.41 | 155.56 | 156.81 | 331,225 | +0.80(+0.51%) |
Jun 26, 2024 | 155.25 | 156.78 | 154.56 | 156.01 | 457,245 | +0.76(+0.49%) |
Jun 25, 2024 | 158.04 | 158.60 | 154.00 | 155.25 | 667,904 | -3.19(-2.01%) |
Jun 24, 2024 | 160.55 | 161.07 | 157.62 | 158.44 | 725,616 | -2.03(-1.27%) |
Jun 21, 2024 | 161.67 | 162.08 | 159.26 | 160.47 | 953,884 | -1.31(-0.81%) |
Jun 20, 2024 | 166.96 | 167.17 | 160.22 | 161.78 | 516,112 | -6.08(-3.62%) |
Jun 18, 2024 | 168.58 | 169.49 | 167.18 | 167.86 | 222,273 | -0.64(-0.38%) |
Jun 17, 2024 | 163.65 | 168.65 | 163.03 | 168.50 | 186,320 | +4.53(+2.76%) |
Jun 14, 2024 | 165.84 | 166.21 | 160.82 | 163.97 | 291,070 | -4.18(-2.49%) |
Jun 13, 2024 | 168.83 | 168.83 | 165.47 | 168.15 | 195,286 | -1.27(-0.75%) |
Jun 12, 2024 | 169.50 | 171.99 | 168.52 | 169.42 | 235,313 | +3.38(+2.04%) |
Jun 11, 2024 | 164.39 | 166.43 | 163.80 | 166.04 | 251,787 | -0.27(-0.16%) |
Jun 10, 2024 | 166.34 | 171.35 | 165.16 | 166.31 | 326,586 | +0.49(+0.30%) |
Jun 07, 2024 | 165.43 | 166.79 | 164.41 | 165.82 | 200,285 | -1.21(-0.72%) |
Jun 06, 2024 | 169.05 | 170.28 | 166.00 | 167.03 | 258,403 | -1.92(-1.14%) |
Jun 05, 2024 | 167.11 | 169.75 | 165.75 | 168.95 | 211,616 | +2.03(+1.22%) |
Jun 04, 2024 | 168.90 | 170.04 | 165.96 | 166.92 | 454,220 | -3.36(-1.97%) |