Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 2,178,723 | -0.19(-0.11%) |
Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 2,088,077 | +0.36(+0.21%) |
Aug 20, 2024 | 178.36 | 178.43 | 171.55 | 171.61 | 2,701,136 | -7.29(-4.07%) |
Aug 19, 2024 | 180.44 | 180.44 | 178.00 | 178.90 | 2,076,317 | -1.13(-0.63%) |
Aug 16, 2024 | 179.66 | 182.36 | 179.26 | 180.03 | 2,452,593 | -0.72(-0.40%) |
Aug 15, 2024 | 180.52 | 182.00 | 179.00 | 180.75 | 2,391,396 | +1.70(+0.95%) |
Aug 14, 2024 | 176.62 | 179.62 | 175.85 | 179.05 | 2,969,737 | +3.30(+1.88%) |
Aug 13, 2024 | 174.48 | 175.89 | 173.13 | 175.75 | 2,087,199 | -0.63(-0.36%) |
Aug 12, 2024 | 177.10 | 178.36 | 175.14 | 176.38 | 2,970,530 | +0.55(+0.31%) |
Aug 09, 2024 | 173.70 | 176.41 | 173.34 | 175.83 | 2,321,875 | +1.68(+0.96%) |
Aug 08, 2024 | 170.00 | 174.88 | 169.72 | 174.15 | 2,373,141 | +4.80(+2.83%) |
Aug 07, 2024 | 172.89 | 173.28 | 168.57 | 169.35 | 1,753,486 | -1.54(-0.90%) |
Aug 06, 2024 | 165.34 | 173.63 | 164.02 | 170.89 | 2,467,829 | +8.84(+5.46%) |
Aug 05, 2024 | 159.15 | 162.71 | 157.50 | 162.05 | 2,702,325 | -2.59(-1.57%) |
Aug 02, 2024 | 171.17 | 171.59 | 164.08 | 164.64 | 2,602,113 | -8.54(-4.93%) |
Aug 01, 2024 | 177.34 | 179.46 | 171.98 | 173.18 | 1,363,682 | -3.84(-2.17%) |
Jul 31, 2024 | 180.94 | 183.31 | 176.94 | 177.02 | 1,852,585 | -1.27(-0.71%) |
Jul 30, 2024 | 172.22 | 179.47 | 171.96 | 178.29 | 2,357,865 | +6.33(+3.68%) |
Jul 29, 2024 | 172.55 | 173.96 | 169.74 | 171.96 | 1,744,468 | -0.69(-0.40%) |
Jul 26, 2024 | 172.09 | 173.10 | 170.01 | 172.65 | 1,789,401 | +1.15(+0.67%) |
Jul 25, 2024 | 167.76 | 172.57 | 165.83 | 171.50 | 2,366,824 | +3.95(+2.36%) |
Jul 24, 2024 | 164.05 | 167.73 | 163.72 | 167.55 | 2,535,445 | +3.58(+2.18%) |
Jul 23, 2024 | 165.90 | 166.31 | 163.55 | 163.97 | 2,018,318 | -1.93(-1.16%) |
Jul 22, 2024 | 165.10 | 167.69 | 164.12 | 165.90 | 2,620,663 | +0.74(+0.45%) |
Jul 19, 2024 | 165.64 | 166.88 | 164.01 | 165.16 | 3,037,159 | +0.64(+0.39%) |
Jul 18, 2024 | 167.00 | 168.25 | 164.03 | 164.52 | 3,014,761 | -1.04(-0.63%) |
Jul 17, 2024 | 168.00 | 172.48 | 164.17 | 165.56 | 3,218,642 | -2.11(-1.26%) |
Jul 16, 2024 | 165.53 | 167.99 | 163.78 | 167.67 | 2,271,601 | +0.96(+0.58%) |
Jul 15, 2024 | 166.82 | 168.66 | 166.07 | 166.71 | 2,198,618 | +1.25(+0.76%) |
Jul 12, 2024 | 165.38 | 165.67 | 162.11 | 165.46 | 2,256,567 | +1.17(+0.71%) |
Jul 11, 2024 | 161.64 | 165.95 | 161.14 | 164.29 | 2,212,434 | +2.11(+1.30%) |
Jul 10, 2024 | 162.01 | 163.80 | 161.24 | 162.18 | 2,457,508 | -0.74(-0.45%) |
Jul 09, 2024 | 164.00 | 166.60 | 162.82 | 162.92 | 3,709,963 | -4.55(-2.72%) |
Jul 08, 2024 | 169.34 | 171.78 | 166.74 | 167.47 | 1,897,468 | -3.27(-1.92%) |
Jul 05, 2024 | 174.13 | 174.52 | 169.69 | 170.74 | 1,587,494 | -4.25(-2.43%) |
Jul 03, 2024 | 173.69 | 175.00 | 171.70 | 174.99 | 1,344,598 | +0.85(+0.49%) |
Jul 02, 2024 | 177.41 | 177.94 | 173.51 | 174.14 | 2,531,537 | -0.65(-0.37%) |
Jul 01, 2024 | 175.00 | 175.58 | 171.70 | 174.79 | 1,705,250 | +1.31(+0.76%) |
Jun 28, 2024 | 174.96 | 174.96 | 172.02 | 173.48 | 3,656,321 | +0.57(+0.33%) |
Jun 27, 2024 | 175.71 | 177.28 | 172.14 | 172.91 | 1,648,827 | -1.39(-0.80%) |
Jun 26, 2024 | 175.89 | 176.29 | 172.80 | 174.30 | 1,704,081 | -0.89(-0.51%) |
Jun 25, 2024 | 173.77 | 175.49 | 171.56 | 175.19 | 2,148,334 | +1.20(+0.69%) |
Jun 24, 2024 | 172.77 | 174.61 | 172.55 | 173.99 | 2,326,525 | +1.32(+0.76%) |
Jun 21, 2024 | 174.93 | 175.49 | 172.36 | 172.67 | 7,354,858 | -0.99(-0.57%) |
Jun 20, 2024 | 172.89 | 177.21 | 172.50 | 173.66 | 3,176,051 | +1.21(+0.70%) |
Jun 18, 2024 | 173.25 | 175.50 | 171.10 | 172.45 | 2,558,033 | +0.72(+0.42%) |
Jun 17, 2024 | 169.48 | 172.23 | 169.04 | 171.73 | 3,006,489 | +1.66(+0.98%) |
Jun 14, 2024 | 169.46 | 171.17 | 168.72 | 170.07 | 2,933,965 | -0.44(-0.26%) |
Jun 13, 2024 | 169.27 | 172.10 | 167.95 | 170.51 | 3,284,103 | +1.75(+1.04%) |
Jun 12, 2024 | 175.90 | 176.32 | 168.14 | 168.76 | 3,080,061 | -5.70(-3.27%) |
Jun 11, 2024 | 173.25 | 175.17 | 171.27 | 174.46 | 2,097,786 | +0.12(+0.07%) |
Jun 10, 2024 | 175.00 | 176.11 | 172.90 | 174.34 | 2,525,961 | -0.76(-0.43%) |
Jun 07, 2024 | 175.43 | 178.17 | 174.25 | 175.10 | 1,908,972 | -0.63(-0.36%) |
Jun 06, 2024 | 173.47 | 176.84 | 173.16 | 175.73 | 2,229,095 | +1.81(+1.04%) |
Jun 05, 2024 | 176.16 | 176.91 | 173.50 | 173.92 | 2,148,547 | -1.34(-0.76%) |
Jun 04, 2024 | 173.18 | 175.94 | 171.41 | 175.26 | 2,318,891 | +0.51(+0.29%) |