Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 166.42 | 166.71 | 166.36 | 166.50 | 1,348 | +2.41(+1.47%) |
Aug 14, 2024 | 163.44 | 164.09 | 163.42 | 164.09 | 1,485 | +1.04(+0.64%) |
Aug 13, 2024 | 162.02 | 163.04 | 161.67 | 163.04 | 3,891 | +2.32(+1.45%) |
Aug 12, 2024 | 160.68 | 161.15 | 160.56 | 160.72 | 2,120 | -0.35(-0.22%) |
Aug 09, 2024 | 160.00 | 161.07 | 159.90 | 161.07 | 2,729 | +1.16(+0.73%) |
Aug 08, 2024 | 158.93 | 160.26 | 158.90 | 159.91 | 3,581 | +3.23(+2.06%) |
Aug 07, 2024 | 159.67 | 159.67 | 156.69 | 156.69 | 3,072 | -0.30(-0.19%) |
Aug 06, 2024 | 156.96 | 158.21 | 156.77 | 156.99 | 6,290 | +1.01(+0.65%) |
Aug 05, 2024 | 153.46 | 156.07 | 153.46 | 155.97 | 1,070 | -4.28(-2.67%) |
Aug 02, 2024 | 163.49 | 163.49 | 160.25 | 160.25 | 476 | -3.24(-1.98%) |
Aug 01, 2024 | 164.87 | 165.38 | 162.98 | 163.49 | 36,309 | -2.34(-1.41%) |
Jul 31, 2024 | 165.91 | 165.91 | 165.68 | 165.83 | 3,819 | +1.51(+0.92%) |
Jul 30, 2024 | 164.94 | 164.94 | 163.81 | 164.31 | 2,155 | -0.12(-0.07%) |
Jul 29, 2024 | 164.98 | 164.98 | 164.43 | 164.43 | 3,087 | -0.09(-0.06%) |
Jul 26, 2024 | 164.56 | 165.04 | 164.51 | 164.53 | 3,409 | +1.42(+0.87%) |
Jul 25, 2024 | 163.02 | 164.70 | 163.02 | 163.11 | 4,305 | -0.62(-0.38%) |
Jul 24, 2024 | 163.89 | 163.89 | 163.73 | 163.73 | 411 | -2.78(-1.67%) |
Jul 23, 2024 | 166.92 | 166.92 | 166.52 | 166.52 | 2,892 | -0.25(-0.15%) |
Jul 22, 2024 | 166.32 | 167.13 | 166.12 | 166.77 | 2,394 | +1.10(+0.66%) |
Jul 19, 2024 | 165.49 | 165.67 | 165.49 | 165.67 | 225 | -1.09(-0.65%) |
Jul 18, 2024 | 168.55 | 168.55 | 166.71 | 166.77 | 1,775 | -1.67(-0.99%) |
Jul 17, 2024 | 168.34 | 168.44 | 168.18 | 168.44 | 1,516 | -1.82(-1.07%) |
Jul 16, 2024 | 169.49 | 170.26 | 169.49 | 170.26 | 1,068 | +0.84(+0.49%) |
Jul 15, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 204 | +0.12(+0.07%) |
Jul 12, 2024 | 169.19 | 170.07 | 169.12 | 169.30 | 11,969 | +0.84(+0.50%) |
Jul 11, 2024 | 168.31 | 168.45 | 168.01 | 168.45 | 3,535 | -0.59(-0.35%) |
Jul 10, 2024 | 168.21 | 169.04 | 168.17 | 169.04 | 2,689 | +1.91(+1.15%) |
Jul 09, 2024 | 165.80 | 167.51 | 165.80 | 167.13 | 1,034 | -0.18(-0.11%) |
Jul 08, 2024 | 167.93 | 168.14 | 167.31 | 167.31 | 2,902 | -0.71(-0.42%) |
Jul 05, 2024 | 167.27 | 168.02 | 167.27 | 168.02 | 506 | +1.61(+0.97%) |
Jul 03, 2024 | 166.17 | 166.41 | 166.12 | 166.41 | 2,866 | +0.54(+0.33%) |
Jul 02, 2024 | 164.82 | 165.87 | 164.81 | 165.87 | 4,554 | +0.83(+0.50%) |
Jul 01, 2024 | 164.34 | 165.04 | 164.34 | 165.04 | 747 | +0.57(+0.35%) |
Jun 28, 2024 | 164.42 | 164.53 | 164.27 | 164.47 | 1,646 | +0.07(+0.04%) |
Jun 27, 2024 | 164.49 | 164.90 | 164.38 | 164.39 | 6,729 | -0.29(-0.18%) |
Jun 26, 2024 | 164.75 | 164.75 | 164.46 | 164.69 | 556 | +0.00(+0.00%) |
Jun 25, 2024 | 164.16 | 164.68 | 164.16 | 164.68 | 459 | +0.12(+0.07%) |
Jun 24, 2024 | 165.13 | 165.13 | 164.44 | 164.56 | 2,138 | +0.56(+0.34%) |
Jun 21, 2024 | 164.50 | 164.50 | 163.79 | 164.00 | 11,330 | -0.52(-0.32%) |
Jun 20, 2024 | 164.89 | 164.89 | 164.28 | 164.52 | 2,652 | +0.24(+0.15%) |
Jun 18, 2024 | 164.16 | 164.28 | 164.11 | 164.28 | 1,449 | +0.10(+0.06%) |
Jun 17, 2024 | 162.86 | 164.18 | 162.86 | 164.18 | 2,744 | +1.53(+0.94%) |
Jun 14, 2024 | 161.45 | 162.88 | 161.45 | 162.65 | 1,579 | -1.17(-0.72%) |
Jun 13, 2024 | 163.53 | 163.82 | 163.37 | 163.82 | 1,548 | -0.20(-0.12%) |
Jun 12, 2024 | 162.67 | 165.12 | 162.67 | 164.02 | 9,830 | +1.14(+0.70%) |
Jun 11, 2024 | 162.26 | 162.88 | 161.98 | 162.88 | 1,063 | -0.10(-0.06%) |
Jun 10, 2024 | 162.66 | 163.18 | 162.66 | 162.99 | 913 | +0.29(+0.18%) |
Jun 07, 2024 | 163.12 | 163.12 | 162.69 | 162.69 | 1,125 | -0.32(-0.19%) |
Jun 06, 2024 | 163.00 | 163.01 | 163.00 | 163.01 | 639 | +0.10(+0.06%) |
Jun 05, 2024 | 161.01 | 162.91 | 161.01 | 162.91 | 1,433 | +2.00(+1.24%) |
Jun 04, 2024 | 161.28 | 161.28 | 160.25 | 160.90 | 3,230 | +0.04(+0.02%) |