Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 180.47 | 181.80 | 179.19 | 181.16 | 91,962 | +0.84(+0.47%) |
Aug 16, 2024 | 179.90 | 182.09 | 178.34 | 180.32 | 97,617 | -0.08(-0.04%) |
Aug 15, 2024 | 178.50 | 182.08 | 176.82 | 180.40 | 100,958 | +6.85(+3.95%) |
Aug 14, 2024 | 177.99 | 178.09 | 171.28 | 173.55 | 112,093 | -3.30(-1.87%) |
Aug 13, 2024 | 173.00 | 178.35 | 172.24 | 176.85 | 120,128 | +5.45(+3.18%) |
Aug 12, 2024 | 171.53 | 173.23 | 170.28 | 171.40 | 107,010 | +0.18(+0.11%) |
Aug 09, 2024 | 173.13 | 173.39 | 169.65 | 171.22 | 159,658 | -2.89(-1.66%) |
Aug 08, 2024 | 170.70 | 175.11 | 168.60 | 174.11 | 116,161 | +5.76(+3.42%) |
Aug 07, 2024 | 174.36 | 175.90 | 167.62 | 168.35 | 191,261 | -1.84(-1.08%) |
Aug 06, 2024 | 156.50 | 173.37 | 154.15 | 170.19 | 260,303 | +13.69(+8.75%) |
Aug 05, 2024 | 154.75 | 158.15 | 153.26 | 156.50 | 272,159 | -6.19(-3.80%) |
Aug 02, 2024 | 161.66 | 164.45 | 147.63 | 162.69 | 205,865 | -7.61(-4.47%) |
Aug 01, 2024 | 180.61 | 182.22 | 168.39 | 170.30 | 213,296 | -10.88(-6.01%) |
Jul 31, 2024 | 180.00 | 185.98 | 178.19 | 181.18 | 256,962 | +1.80(+1.00%) |
Jul 30, 2024 | 182.49 | 182.49 | 178.90 | 179.38 | 105,263 | -1.51(-0.83%) |
Jul 29, 2024 | 185.75 | 186.47 | 174.82 | 180.89 | 135,271 | -4.27(-2.31%) |
Jul 26, 2024 | 186.36 | 187.00 | 183.12 | 185.16 | 137,567 | +2.76(+1.51%) |
Jul 25, 2024 | 181.85 | 185.09 | 177.76 | 182.40 | 269,426 | +0.55(+0.30%) |
Jul 24, 2024 | 180.18 | 185.37 | 179.37 | 181.85 | 285,654 | -0.14(-0.08%) |
Jul 23, 2024 | 177.34 | 182.70 | 176.75 | 181.99 | 129,164 | +3.45(+1.93%) |
Jul 22, 2024 | 173.75 | 178.85 | 173.03 | 178.54 | 147,832 | +6.05(+3.51%) |
Jul 19, 2024 | 179.25 | 179.25 | 172.24 | 172.49 | 125,999 | -6.22(-3.48%) |
Jul 18, 2024 | 180.92 | 184.46 | 176.73 | 178.71 | 119,648 | -3.42(-1.88%) |
Jul 17, 2024 | 184.03 | 187.12 | 181.74 | 182.13 | 195,558 | -4.07(-2.19%) |
Jul 16, 2024 | 175.66 | 186.70 | 174.97 | 186.20 | 292,623 | +12.97(+7.49%) |
Jul 15, 2024 | 173.30 | 175.56 | 172.83 | 173.23 | 238,123 | +1.41(+0.82%) |
Jul 12, 2024 | 168.41 | 174.09 | 167.44 | 171.82 | 335,860 | +6.23(+3.76%) |
Jul 11, 2024 | 163.80 | 167.49 | 162.00 | 165.59 | 168,999 | +6.45(+4.05%) |
Jul 10, 2024 | 162.35 | 162.35 | 156.79 | 159.14 | 130,945 | -2.51(-1.55%) |
Jul 09, 2024 | 159.91 | 162.38 | 158.69 | 161.65 | 186,159 | +1.41(+0.88%) |
Jul 08, 2024 | 160.99 | 162.35 | 159.98 | 160.24 | 106,306 | +0.84(+0.53%) |
Jul 05, 2024 | 160.18 | 160.22 | 156.90 | 159.40 | 138,749 | -0.89(-0.56%) |
Jul 03, 2024 | 161.29 | 161.45 | 158.95 | 160.29 | 97,204 | +0.00(+0.00%) |
Jul 02, 2024 | 158.61 | 160.65 | 158.61 | 160.29 | 89,160 | +2.50(+1.58%) |
Jul 01, 2024 | 163.11 | 163.11 | 157.50 | 157.79 | 147,390 | -5.32(-3.26%) |
Jun 28, 2024 | 165.14 | 165.88 | 161.48 | 163.11 | 346,177 | -0.26(-0.16%) |
Jun 27, 2024 | 161.52 | 163.56 | 161.40 | 163.37 | 103,577 | +2.88(+1.79%) |
Jun 26, 2024 | 160.06 | 161.59 | 159.45 | 160.49 | 158,286 | -0.88(-0.55%) |
Jun 25, 2024 | 165.98 | 166.41 | 161.05 | 161.37 | 167,754 | -4.52(-2.72%) |
Jun 24, 2024 | 167.01 | 167.46 | 164.60 | 165.89 | 118,636 | -1.47(-0.88%) |
Jun 21, 2024 | 165.50 | 167.57 | 164.88 | 167.36 | 395,131 | +2.18(+1.32%) |
Jun 20, 2024 | 164.59 | 166.62 | 164.46 | 165.18 | 167,132 | -0.32(-0.19%) |
Jun 18, 2024 | 164.37 | 166.92 | 164.37 | 165.50 | 124,382 | +1.18(+0.72%) |
Jun 17, 2024 | 160.13 | 165.29 | 159.61 | 164.32 | 88,118 | +3.06(+1.90%) |
Jun 14, 2024 | 162.42 | 162.42 | 159.24 | 161.26 | 116,534 | -3.18(-1.93%) |
Jun 13, 2024 | 164.44 | 164.96 | 160.35 | 164.44 | 98,543 | -0.35(-0.21%) |
Jun 12, 2024 | 164.99 | 168.81 | 164.13 | 164.79 | 117,549 | +4.50(+2.81%) |
Jun 11, 2024 | 159.68 | 161.57 | 158.32 | 160.29 | 116,346 | -0.86(-0.53%) |
Jun 10, 2024 | 158.60 | 161.95 | 158.20 | 161.15 | 107,045 | +0.22(+0.14%) |
Jun 07, 2024 | 160.78 | 161.51 | 158.48 | 160.93 | 92,732 | -1.50(-0.92%) |
Jun 06, 2024 | 164.22 | 165.27 | 161.56 | 162.43 | 71,841 | -2.36(-1.43%) |
Jun 05, 2024 | 160.47 | 164.94 | 160.18 | 164.79 | 77,247 | +5.60(+3.52%) |
Jun 04, 2024 | 159.89 | 161.48 | 157.84 | 159.19 | 76,861 | -2.35(-1.45%) |